Singapore markets close in 4 hours 51 minutes
Straits Times Index
3,289.13 +23.18 (+0.71%) Nikkei
38,211.22 +137.24 (+0.36%) Hang Seng
18,854.56 +316.75 (+1.71%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,921.62 +1,219.42 (+1.98%) CMC Crypto 200
1,351.21 +51.11 (+3.93%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00077500 | 2024-04-26 1:54PM EDT | 2024-05-17 | 15.60 | 20.50 | 22.10 | 0.00 | - | 85 | 2 | 121.19% |
| MS240621C00077500 | 2024-05-07 1:45PM EDT | 2024-06-21 | 19.00 | 20.95 | 21.35 | 0.00 | - | 2 | 348 | 53.27% |
| MS240719C00077500 | 2024-05-09 12:09PM EDT | 2024-07-19 | 21.00 | 20.40 | 22.00 | +6.10 | +40.94% | 2 | 280 | 49.93% |
| MS240920C00077500 | 2024-04-18 1:52PM EDT | 2024-09-20 | 14.46 | 21.70 | 22.30 | 0.00 | - | 41 | 218 | 38.77% |
| MS241018C00077500 | 2024-04-23 1:02PM EDT | 2024-10-18 | 17.90 | 22.20 | 22.75 | 0.00 | - | 3 | 29 | 38.37% |
| MS241115C00077500 | 2024-04-18 10:45AM EDT | 2024-11-15 | 16.15 | 20.60 | 23.10 | 0.00 | - | 2 | 48 | 37.53% |
| MS241220C00077500 | 2024-05-01 10:27AM EDT | 2024-12-20 | 16.89 | 22.65 | 23.35 | 0.00 | - | 2 | 90 | 35.82% |
| MS250117C00077500 | 2024-04-24 11:53AM EDT | 2025-01-17 | 18.93 | 23.05 | 23.90 | 0.00 | - | 4 | 1,110 | 36.44% |
| MS250620C00077500 | 2024-04-18 12:29PM EDT | 2025-06-20 | 18.70 | 24.45 | 25.60 | 0.00 | - | 2 | 39 | 34.74% |
| MS250919C00077500 | 2023-10-27 10:26AM EDT | 2025-09-19 | 8.00 | 9.00 | 12.10 | 0.00 | - | 13 | 0 | 0.00% |
| MS251219C00077500 | 2023-12-01 4:12PM EDT | 2025-12-19 | 13.40 | 21.45 | 22.85 | 0.00 | - | 29 | 88 | 20.45% |
| MS260116C00077500 | 2024-04-09 1:30PM EDT | 2026-01-16 | 23.01 | 25.85 | 26.85 | 0.00 | - | 6 | 56 | 31.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00077500 | 2024-05-09 2:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 25,603 | 56.25% |
| MS240621P00077500 | 2024-05-09 1:56PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 289 | 3,315 | 33.20% |
| MS240719P00077500 | 2024-05-09 2:13PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.18 | -0.05 | -21.74% | 6 | 2,702 | 30.27% |
| MS240920P00077500 | 2024-05-09 3:09PM EDT | 2024-09-20 | 0.51 | 0.47 | 0.52 | -0.13 | -20.31% | 1 | 2,568 | 27.59% |
| MS241018P00077500 | 2024-05-01 2:54PM EDT | 2024-10-18 | 1.33 | 0.67 | 0.74 | 0.00 | - | 22 | 1,990 | 27.44% |
| MS241115P00077500 | 2024-05-08 11:24AM EDT | 2024-11-15 | 1.25 | 0.98 | 1.07 | 0.00 | - | 1 | 226 | 28.14% |
| MS241220P00077500 | 2024-05-07 10:01AM EDT | 2024-12-20 | 1.63 | 1.24 | 1.34 | 0.00 | - | 1 | 715 | 27.72% |
| MS250117P00077500 | 2024-05-09 10:15AM EDT | 2025-01-17 | 1.73 | 1.52 | 1.64 | -0.27 | -13.50% | 176 | 2,566 | 27.95% |
| MS250620P00077500 | 2024-05-09 2:27PM EDT | 2025-06-20 | 2.99 | 1.62 | 3.05 | -0.66 | -18.08% | 1 | 927 | 27.84% |
| MS250919P00077500 | 2024-05-02 3:17PM EDT | 2025-09-19 | 4.68 | 3.40 | 3.75 | 0.00 | - | 6 | 49 | 27.52% |
| MS251219P00077500 | 2024-05-07 1:20PM EDT | 2025-12-19 | 4.75 | 2.13 | 4.45 | 0.00 | - | 3 | 1,481 | 27.36% |
| MS260116P00077500 | 2024-04-25 12:20PM EDT | 2026-01-16 | 5.95 | 4.30 | 4.60 | 0.00 | - | 8 | 1,345 | 27.16% |
© 2024 Yahoo. All rights reserved.