Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,896.45 +19.40 (+0.25%) Bitcoin USD
64,608.58 +930.74 (+1.46%) CMC Crypto 200
1,389.19 +76.57 (+6.20%)
Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Strike:105.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240419C00105000 | 2024-04-17 9:47AM EDT | 2024-04-19 | 0.06 | 0.00 | 0.01 | 0.00 | - | 15 | 2,769 | 96.88% |
| MS240426C00105000 | 2024-04-15 9:33AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.08 | 0.00 | - | 4 | 65 | 49.02% |
| MS240503C00105000 | 2024-04-18 11:41AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 37 | 38.48% |
| MS240510C00105000 | 2024-04-08 3:58PM EDT | 2024-05-10 | 0.23 | 0.01 | 0.03 | 0.00 | - | - | 6 | 25.39% |
| MS240517C00105000 | 2024-04-19 10:09AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | 0.00 | - | 12 | 2,226 | 23.05% |
| MS240524C00105000 | 2024-04-12 12:29PM EDT | 2024-05-24 | 0.12 | 0.05 | 0.08 | 0.00 | - | 2 | 30 | 23.05% |
| MS240621C00105000 | 2024-04-18 3:41PM EDT | 2024-06-21 | 0.23 | 0.26 | 0.29 | 0.00 | - | 23 | 9,641 | 22.34% |
| MS240719C00105000 | 2024-04-19 11:27AM EDT | 2024-07-19 | 0.73 | 0.71 | 0.75 | +0.11 | +17.74% | 88 | 954 | 24.00% |
| MS240816C00105000 | 2024-04-19 10:43AM EDT | 2024-08-16 | 1.05 | 1.01 | 1.10 | +0.12 | +12.90% | 10 | 43 | 23.78% |
| MS240920C00105000 | 2024-04-18 1:47PM EDT | 2024-09-20 | 1.31 | 1.45 | 1.50 | 0.00 | - | 14 | 1,427 | 23.40% |
| MS241018C00105000 | 2024-04-19 11:06AM EDT | 2024-10-18 | 2.00 | 2.04 | 2.11 | +0.09 | +4.71% | 60 | 389 | 24.68% |
| MS241115C00105000 | 2024-04-16 3:56PM EDT | 2024-11-15 | 2.48 | 2.50 | 2.58 | +0.31 | +14.29% | 2 | 320 | 25.09% |
| MS241220C00105000 | 2024-04-19 9:33AM EDT | 2024-12-20 | 3.00 | 3.05 | 3.15 | +0.03 | +1.01% | 1 | 970 | 25.49% |
| MS250117C00105000 | 2024-04-18 10:27AM EDT | 2025-01-17 | 3.60 | 3.65 | 3.75 | 0.00 | - | 6 | 4,733 | 26.32% |
| MS250321C00105000 | 2024-04-16 10:06AM EDT | 2025-03-21 | 4.20 | 4.30 | 4.50 | 0.00 | - | 3 | 3 | 26.10% |
| MS250620C00105000 | 2024-04-18 12:05PM EDT | 2025-06-20 | 5.45 | 5.50 | 5.75 | 0.00 | - | 40 | 319 | 26.55% |
| MS250919C00105000 | 2024-04-11 2:48PM EDT | 2025-09-19 | 5.90 | 6.25 | 6.85 | 0.00 | - | 25 | 19 | 26.75% |
| MS251219C00105000 | 2024-04-17 10:20AM EDT | 2025-12-19 | 7.35 | 6.80 | 7.75 | 0.00 | - | 11 | 95 | 26.64% |
| MS260116C00105000 | 2024-04-12 11:11AM EDT | 2026-01-16 | 6.20 | 6.95 | 8.15 | 0.00 | - | 400 | 486 | 26.90% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240419P00105000 | 2024-04-10 9:48AM EDT | 2024-04-19 | 13.25 | 13.50 | 13.95 | 0.00 | - | 1 | 0 | 175.00% |
| MS240517P00105000 | 2024-04-17 10:51AM EDT | 2024-05-17 | 15.01 | 14.20 | 14.65 | 0.00 | - | 5 | 20 | 49.73% |
| MS240621P00105000 | 2024-04-19 10:42AM EDT | 2024-06-21 | 14.50 | 14.35 | 14.75 | -0.85 | -5.54% | 4 | 4 | 34.46% |
| MS240719P00105000 | 2024-04-17 11:10AM EDT | 2024-07-19 | 15.30 | 14.15 | 14.75 | 0.00 | - | 1 | 4 | 28.75% |
| MS240816P00105000 | 2024-04-17 11:21AM EDT | 2024-08-16 | 15.65 | 13.40 | 14.90 | 0.00 | - | 2 | 18 | 26.21% |
| MS240920P00105000 | 2024-04-11 3:52PM EDT | 2024-09-20 | 18.98 | 14.85 | 15.40 | 0.00 | - | 5 | 23 | 25.92% |
| MS241018P00105000 | 2024-04-16 9:38AM EDT | 2024-10-18 | 17.70 | 15.15 | 15.35 | 0.00 | - | 5 | 5 | 23.60% |
| MS241115P00105000 | 2024-03-05 11:08AM EDT | 2024-11-15 | 16.00 | 13.65 | 13.95 | 0.00 | - | 46 | 56 | 14.08% |
| MS241220P00105000 | 2024-03-27 2:00PM EDT | 2024-12-20 | 14.90 | 15.85 | 16.15 | 0.00 | - | 6 | 6 | 23.71% |
| MS250117P00105000 | 2024-04-11 2:41PM EDT | 2025-01-17 | 20.00 | 15.50 | 17.00 | 0.00 | - | 2 | 63 | 25.60% |
| MS250620P00105000 | 2024-03-22 12:30PM EDT | 2025-06-20 | 17.25 | 15.90 | 17.85 | 0.00 | - | 10 | 24 | 22.89% |
| MS250919P00105000 | 2024-01-03 1:30PM EDT | 2025-09-19 | 18.35 | 19.55 | 21.30 | 0.00 | - | 1 | 16 | 29.13% |
| MS251219P00105000 | 2023-12-29 12:32PM EDT | 2025-12-19 | 18.40 | 20.75 | 21.40 | 0.00 | - | 1 | 1 | 27.09% |
| MS260116P00105000 | 2024-04-12 11:21AM EDT | 2026-01-16 | 23.60 | 18.05 | 19.35 | 0.00 | - | 2 | 3 | 22.09% |
© 2024 Yahoo. All rights reserved.