Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,991.39 -679.41 (-1.05%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426C00075000 | 2024-04-23 1:52PM EDT | 2024-04-26 | 18.02 | 16.90 | 19.25 | -0.88 | -4.66% | 1 | 8 | 251.95% |
| MS240503C00075000 | 2024-04-26 1:54PM EDT | 2024-05-03 | 17.90 | 16.65 | 19.35 | +0.63 | +3.65% | 45 | 20 | 82.81% |
| MS240510C00075000 | 2024-04-12 11:54AM EDT | 2024-05-10 | 11.65 | 16.60 | 20.00 | 0.00 | - | 3 | 3 | 75.29% |
| MS240517C00075000 | 2024-04-26 3:03PM EDT | 2024-05-17 | 18.35 | 15.80 | 20.00 | +2.61 | +16.58% | 214 | 81 | 100.02% |
| MS240621C00075000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 17.55 | 15.75 | 20.00 | 0.00 | - | 13 | 749 | 62.13% |
| MS240719C00075000 | 2024-04-23 3:24PM EDT | 2024-07-19 | 19.20 | 16.05 | 18.75 | 0.00 | - | 4 | 212 | 37.94% |
| MS240816C00075000 | 2024-04-24 3:29PM EDT | 2024-08-16 | 19.50 | 17.20 | 19.75 | 0.00 | - | 1 | 2 | 42.10% |
| MS240920C00075000 | 2024-04-26 2:39PM EDT | 2024-09-20 | 18.95 | 17.35 | 19.15 | -0.20 | -1.04% | 1 | 123 | 32.22% |
| MS241018C00075000 | 2024-01-30 2:13PM EDT | 2024-10-18 | 16.00 | 14.15 | 14.30 | 0.00 | - | 6 | 16 | 0.00% |
| MS241115C00075000 | 2024-03-13 11:57AM EDT | 2024-11-15 | 17.67 | 14.15 | 14.70 | 0.00 | - | 1 | 2 | 0.00% |
| MS241220C00075000 | 2024-01-19 2:06PM EDT | 2024-12-20 | 13.75 | 14.65 | 16.80 | 0.00 | - | 4 | 4 | 0.00% |
| MS250117C00075000 | 2024-04-19 10:53AM EDT | 2025-01-17 | 19.35 | 19.20 | 20.55 | 0.00 | - | 20 | 433 | 31.45% |
| MS250321C00075000 | 2024-04-17 2:18PM EDT | 2025-03-21 | 18.95 | 19.75 | 21.15 | 0.00 | - | - | 117 | 30.84% |
| MS250620C00075000 | 2024-04-26 2:39PM EDT | 2025-06-20 | 22.04 | 21.35 | 22.20 | -1.11 | -4.79% | 1 | 78 | 31.05% |
| MS250919C00075000 | 2024-01-18 12:26PM EDT | 2025-09-19 | 15.59 | 17.85 | 18.75 | 0.00 | - | 5 | 9 | 15.42% |
| MS251219C00075000 | 2024-04-15 3:36PM EDT | 2025-12-19 | 19.26 | 22.00 | 24.25 | 0.00 | - | 1 | 20 | 31.70% |
| MS260116C00075000 | 2024-04-17 10:25AM EDT | 2026-01-16 | 22.30 | 22.70 | 23.90 | 0.00 | - | 67 | 229 | 30.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426P00075000 | 2024-04-19 10:29AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 184 | 143.75% |
| MS240503P00075000 | 2024-04-25 9:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 51.56% |
| MS240510P00075000 | 2024-04-17 9:39AM EDT | 2024-05-10 | 0.08 | 0.01 | 0.09 | 0.00 | - | 4 | 26 | 54.10% |
| MS240517P00075000 | 2024-04-26 2:50PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 1 | 5,330 | 41.99% |
| MS240524P00075000 | 2024-04-22 12:06PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 5 | 37.40% |
| MS240531P00075000 | 2024-04-19 1:03PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 2 | 4 | 34.96% |
| MS240621P00075000 | 2024-04-26 2:33PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 204 | 8,772 | 29.98% |
| MS240719P00075000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 0.31 | 0.29 | 0.32 | -0.06 | -16.22% | 142 | 2,531 | 28.96% |
| MS240816P00075000 | 2024-04-25 2:28PM EDT | 2024-08-16 | 0.60 | 0.51 | 0.56 | 0.00 | - | 3 | 33 | 28.69% |
| MS240920P00075000 | 2024-04-24 3:20PM EDT | 2024-09-20 | 0.75 | 0.75 | 0.81 | 0.00 | - | 2 | 1,966 | 27.72% |
| MS241018P00075000 | 2024-04-26 2:27PM EDT | 2024-10-18 | 1.04 | 1.02 | 1.07 | -0.02 | -1.89% | 9 | 145 | 27.64% |
| MS241115P00075000 | 2024-04-22 10:30AM EDT | 2024-11-15 | 1.76 | 1.44 | 1.53 | 0.00 | - | 1 | 306 | 28.88% |
| MS241220P00075000 | 2024-04-23 10:56AM EDT | 2024-12-20 | 1.85 | 1.74 | 1.82 | 0.00 | - | 1 | 209 | 28.39% |
| MS250117P00075000 | 2024-04-26 12:09PM EDT | 2025-01-17 | 2.11 | 2.03 | 2.18 | -0.22 | -9.44% | 152 | 14,709 | 28.77% |
| MS250321P00075000 | 2024-04-16 11:20AM EDT | 2025-03-21 | 3.45 | 2.51 | 2.80 | 0.00 | - | 1 | 75 | 28.66% |
| MS250620P00075000 | 2024-04-18 12:56PM EDT | 2025-06-20 | 4.15 | 3.40 | 4.40 | 0.00 | - | 1 | 3,252 | 31.18% |
| MS250919P00075000 | 2024-04-26 1:33PM EDT | 2025-09-19 | 4.20 | 4.00 | 4.40 | -0.80 | -16.00% | 1 | 338 | 28.28% |
| MS251219P00075000 | 2024-02-29 11:33AM EDT | 2025-12-19 | 6.00 | 4.70 | 5.05 | 0.00 | - | 3 | 926 | 27.92% |
| MS260116P00075000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 5.30 | 4.80 | 5.20 | 0.00 | - | 6 | 7,681 | 27.71% |
© 2024 Yahoo. All rights reserved.