Singapore markets open in 2 hours 54 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,552.91 +1,048.27 (+1.70%) CMC Crypto 200
1,343.88 +43.78 (+3.37%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00092500 | 2024-05-09 3:59PM EDT | 2024-05-17 | 5.82 | 4.65 | 7.90 | +2.08 | +55.61% | 219 | 20,430 | 76.37% |
| MS240621C00092500 | 2024-05-09 3:40PM EDT | 2024-06-21 | 6.74 | 5.90 | 6.95 | +1.84 | +37.55% | 151 | 7,875 | 26.07% |
| MS240719C00092500 | 2024-05-09 3:56PM EDT | 2024-07-19 | 8.03 | 8.00 | 8.15 | +1.66 | +26.06% | 14 | 1,089 | 28.66% |
| MS240816C00092500 | 2024-05-09 1:27PM EDT | 2024-08-16 | 8.02 | 8.45 | 8.65 | +0.99 | +14.08% | 98 | 238 | 27.09% |
| MS240920C00092500 | 2024-05-09 3:05PM EDT | 2024-09-20 | 9.13 | 9.20 | 9.55 | +1.67 | +22.39% | 3 | 1,188 | 27.52% |
| MS241018C00092500 | 2024-05-07 10:00AM EDT | 2024-10-18 | 8.35 | 10.15 | 10.35 | 0.00 | - | 4 | 717 | 28.38% |
| MS241115C00092500 | 2024-05-01 2:32PM EDT | 2024-11-15 | 6.80 | 10.70 | 11.20 | 0.00 | - | 1 | 346 | 29.46% |
| MS241220C00092500 | 2024-05-09 3:29PM EDT | 2024-12-20 | 11.35 | 11.35 | 11.75 | +1.80 | +18.85% | 8 | 1,154 | 29.00% |
| MS250117C00092500 | 2024-05-09 9:57AM EDT | 2025-01-17 | 11.40 | 11.90 | 12.60 | +0.55 | +5.07% | 1 | 2,216 | 30.13% |
| MS250321C00092500 | 2024-04-23 10:49AM EDT | 2025-03-21 | 9.65 | 11.65 | 14.05 | 0.00 | - | 6 | 210 | 31.20% |
| MS250620C00092500 | 2024-05-01 11:13AM EDT | 2025-06-20 | 10.15 | 14.10 | 14.80 | 0.00 | - | 1 | 431 | 29.43% |
| MS250919C00092500 | 2024-04-29 12:21PM EDT | 2025-09-19 | 12.26 | 15.35 | 15.90 | 0.00 | - | 1 | 19 | 29.16% |
| MS251219C00092500 | 2024-05-03 9:42AM EDT | 2025-12-19 | 13.83 | 16.25 | 16.95 | 0.00 | - | 1 | 462 | 29.05% |
| MS260116C00092500 | 2024-05-09 11:22AM EDT | 2026-01-16 | 16.18 | 16.65 | 17.35 | +0.68 | +4.39% | 13 | 280 | 29.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00092500 | 2024-05-09 3:30PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.10 | -0.12 | -57.14% | 116 | 5,635 | 24.51% |
| MS240621P00092500 | 2024-05-09 3:49PM EDT | 2024-06-21 | 0.66 | 0.65 | 0.68 | -0.41 | -38.32% | 135 | 4,052 | 19.46% |
| MS240719P00092500 | 2024-05-09 11:29AM EDT | 2024-07-19 | 1.73 | 1.41 | 1.48 | -0.29 | -14.36% | 21 | 2,904 | 21.41% |
| MS240816P00092500 | 2024-05-09 3:41PM EDT | 2024-08-16 | 2.17 | 2.10 | 2.18 | -0.56 | -20.51% | 117 | 273 | 22.29% |
| MS240920P00092500 | 2024-05-09 12:50PM EDT | 2024-09-20 | 2.93 | 2.64 | 2.75 | -0.52 | -15.07% | 15 | 746 | 21.95% |
| MS241018P00092500 | 2024-05-09 12:50PM EDT | 2024-10-18 | 3.49 | 3.20 | 3.30 | -0.61 | -14.88% | 25 | 2,906 | 22.35% |
| MS241115P00092500 | 2024-05-08 11:48AM EDT | 2024-11-15 | 4.80 | 3.90 | 4.05 | 0.00 | - | 5 | 964 | 23.57% |
| MS241220P00092500 | 2024-05-09 3:52PM EDT | 2024-12-20 | 4.45 | 4.40 | 4.55 | -2.25 | -33.58% | 1 | 121 | 23.44% |
| MS250117P00092500 | 2024-05-09 2:57PM EDT | 2025-01-17 | 5.00 | 4.85 | 5.05 | -1.25 | -20.00% | 177 | 3,867 | 23.78% |
| MS250321P00092500 | 2024-05-09 10:55AM EDT | 2025-03-21 | 6.10 | 3.95 | 6.00 | -0.55 | -8.27% | 2 | 93 | 24.09% |
| MS250620P00092500 | 2024-05-09 9:57AM EDT | 2025-06-20 | 7.35 | 6.75 | 7.15 | -1.15 | -13.53% | 125 | 54 | 24.21% |
| MS250919P00092500 | 2024-04-23 1:37PM EDT | 2025-09-19 | 9.77 | 7.50 | 8.05 | 0.00 | - | 1 | 3 | 23.99% |
| MS251219P00092500 | 2024-05-07 9:31AM EDT | 2025-12-19 | 9.75 | 8.50 | 8.95 | 0.00 | - | 1 | 37 | 23.98% |
| MS260116P00092500 | 2024-05-09 12:16PM EDT | 2026-01-16 | 9.00 | 8.65 | 9.20 | -0.80 | -8.16% | 1 | 887 | 23.96% |
© 2024 Yahoo. All rights reserved.