UK markets closed
NIKKEI 225
28,455.60 +528.23 (+1.89%) HANG SENG
23,983.66 +634.28 (+2.72%) CRUDE OIL
71.90 -0.15 (-0.21%) GOLD FUTURES
1,784.50 -0.20 (-0.01%) DOW
35,719.43 +492.40 (+1.40%) BTC-GBP
38,098.28 -144.69 (-0.38%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS211210C00070000 | 2021-12-01 11:45AM EST | 70.00 | 27.75 | 31.95 | 32.90 | 0.00 | - | - | 4 | 220.51% |
| MS211210C00080000 | 2021-12-02 10:22AM EST | 80.00 | 17.90 | 22.20 | 22.80 | 0.00 | - | 3 | 12 | 50.00% |
| MS211210C00085000 | 2021-12-07 12:47PM EST | 85.00 | 17.65 | 17.10 | 18.35 | +2.74 | +18.38% | 2 | 29 | 108.98% |
| MS211210C00086000 | 2021-12-07 3:00PM EST | 86.00 | 16.80 | 16.25 | 16.65 | +3.32 | +24.63% | 38 | 410 | 95.51% |
| MS211210C00087000 | 2021-12-02 2:15PM EST | 87.00 | 12.45 | 15.30 | 15.80 | 0.00 | - | - | 10 | 75.00% |
| MS211210C00088000 | 2021-12-02 3:27PM EST | 88.00 | 11.30 | 14.20 | 15.30 | 0.00 | - | - | 1 | 94.53% |
| MS211210C00089000 | 2021-12-06 11:53AM EST | 89.00 | 11.23 | 13.20 | 13.80 | 0.00 | - | 8 | 7 | 92.68% |
| MS211210C00090000 | 2021-12-07 10:25AM EST | 90.00 | 12.70 | 11.90 | 13.20 | +2.45 | +23.90% | 5 | 22 | 61.72% |
| MS211210C00091000 | 2021-12-02 10:01AM EST | 91.00 | 6.80 | 11.05 | 11.95 | 0.00 | - | - | 3 | 90.14% |
| MS211210C00092000 | 2021-12-03 3:07PM EST | 92.00 | 8.89 | 10.10 | 10.90 | +2.64 | +42.24% | 2 | 20 | 81.25% |
| MS211210C00092500 | 2021-12-07 3:55PM EST | 92.50 | 9.85 | 9.80 | 10.20 | +3.60 | +57.60% | 1 | 102 | 65.72% |
| MS211210C00093000 | 2021-12-07 9:43AM EST | 93.00 | 9.15 | 9.25 | 9.80 | +2.80 | +44.09% | 10 | 58 | 69.53% |
| MS211210C00094000 | 2021-12-07 10:32AM EST | 94.00 | 8.50 | 8.25 | 8.75 | +2.16 | +34.07% | 10 | 115 | 60.74% |
| MS211210C00095000 | 2021-12-07 3:25PM EST | 95.00 | 7.67 | 7.25 | 7.65 | +3.00 | +64.24% | 12 | 197 | 48.63% |
| MS211210C00096000 | 2021-12-07 9:31AM EST | 96.00 | 5.50 | 6.25 | 6.80 | +1.63 | +42.12% | 2 | 80 | 51.95% |
| MS211210C00097000 | 2021-12-07 3:11PM EST | 97.00 | 5.90 | 5.25 | 5.85 | +2.97 | +101.37% | 19 | 177 | 48.19% |
| MS211210C00097500 | 2021-12-07 9:59AM EST | 97.50 | 4.70 | 4.70 | 5.20 | +2.07 | +78.71% | 5 | 663 | 38.09% |
| MS211210C00098000 | 2021-12-07 12:48PM EST | 98.00 | 4.90 | 4.30 | 4.90 | +2.50 | +104.17% | 42 | 338 | 43.85% |
| MS211210C00099000 | 2021-12-07 3:35PM EST | 99.00 | 3.65 | 3.50 | 3.80 | +2.04 | +126.71% | 216 | 600 | 33.50% |
| MS211210C00100000 | 2021-12-07 3:59PM EST | 100.00 | 2.79 | 2.69 | 2.90 | +1.67 | +149.11% | 492 | 1,426 | 30.27% |
| MS211210C00101000 | 2021-12-07 3:31PM EST | 101.00 | 1.97 | 1.98 | 2.08 | +1.25 | +173.61% | 598 | 1,140 | 27.83% |
| MS211210C00102000 | 2021-12-07 3:52PM EST | 102.00 | 1.12 | 1.30 | 1.40 | +0.66 | +143.48% | 748 | 1,185 | 26.51% |
| MS211210C00103000 | 2021-12-07 3:53PM EST | 103.00 | 0.62 | 0.77 | 0.82 | +0.36 | +138.46% | 495 | 2,690 | 24.51% |
| MS211210C00104000 | 2021-12-07 3:56PM EST | 104.00 | 0.46 | 0.41 | 0.47 | +0.32 | +228.57% | 361 | 718 | 24.46% |
| MS211210C00105000 | 2021-12-07 3:58PM EST | 105.00 | 0.24 | 0.21 | 0.24 | +0.15 | +166.67% | 455 | 1,246 | 24.22% |
| MS211210C00106000 | 2021-12-07 2:51PM EST | 106.00 | 0.13 | 0.10 | 0.12 | +0.07 | +116.67% | 110 | 417 | 24.51% |
| MS211210C00107000 | 2021-12-07 3:33PM EST | 107.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 134 | 248 | 25.20% |
| MS211210C00108000 | 2021-12-07 3:46PM EST | 108.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 126 | 25.98% |
| MS211210C00109000 | 2021-12-07 11:29AM EST | 109.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 113 | 28.13% |
| MS211210C00110000 | 2021-12-06 12:13PM EST | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 172 | 31.25% |
| MS211210C00111000 | 2021-12-01 12:25PM EST | 111.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 32 | 37.11% |
| MS211210C00112000 | 2021-12-06 1:10PM EST | 112.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 55 | 40.63% |
| MS211210C00113000 | 2021-12-06 10:07AM EST | 113.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 54 | 38.28% |
| MS211210C00114000 | 2021-11-23 10:42AM EST | 114.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 40.63% |
| MS211210C00115000 | 2021-12-01 2:46PM EST | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 145 | 50.39% |
| MS211210C00120000 | 2021-11-29 10:34AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 53.13% |
Putsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS211210P00065000 | 2021-12-03 3:15PM EST | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 75 | 75 | 170.31% |
| MS211210P00075000 | 2021-11-30 2:50PM EST | 75.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 526 | 103.13% |
| MS211210P00080000 | 2021-12-07 9:31AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 60 | 84.38% |
| MS211210P00084000 | 2021-12-07 11:32AM EST | 84.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 47 | 76.56% |
| MS211210P00085000 | 2021-12-07 2:07PM EST | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 204 | 68.75% |
| MS211210P00086000 | 2021-12-07 10:13AM EST | 86.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 30 | 65.63% |
| MS211210P00087000 | 2021-12-06 10:42AM EST | 87.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 76 | 383 | 64.06% |
| MS211210P00088000 | 2021-12-06 3:36PM EST | 88.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 74 | 76 | 60.16% |
| MS211210P00089000 | 2021-12-06 2:45PM EST | 89.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 269 | 705 | 56.25% |
| MS211210P00090000 | 2021-12-07 12:52PM EST | 90.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 126 | 472 | 50.00% |
| MS211210P00091000 | 2021-12-07 9:59AM EST | 91.00 | 0.03 | 0.00 | 0.03 | -0.11 | -78.57% | 180 | 547 | 52.73% |
| MS211210P00092000 | 2021-12-07 3:38PM EST | 92.00 | 0.03 | 0.00 | 0.03 | -0.15 | -83.33% | 20 | 590 | 48.44% |
| MS211210P00092500 | 2021-12-07 1:07PM EST | 92.50 | 0.02 | 0.00 | 0.04 | -0.09 | -81.82% | 11 | 97 | 48.44% |
| MS211210P00093000 | 2021-12-07 3:29PM EST | 93.00 | 0.02 | 0.02 | 0.08 | -0.21 | -91.30% | 56 | 539 | 52.15% |
| MS211210P00094000 | 2021-12-07 3:30PM EST | 94.00 | 0.02 | 0.03 | 0.04 | -0.28 | -93.33% | 258 | 961 | 42.19% |
| MS211210P00095000 | 2021-12-07 3:50PM EST | 95.00 | 0.05 | 0.03 | 0.04 | -0.33 | -86.84% | 64 | 593 | 37.50% |
| MS211210P00096000 | 2021-12-07 3:44PM EST | 96.00 | 0.06 | 0.05 | 0.06 | -0.45 | -88.24% | 103 | 666 | 35.74% |
| MS211210P00097000 | 2021-12-07 3:43PM EST | 97.00 | 0.10 | 0.07 | 0.09 | -0.65 | -86.67% | 877 | 984 | 33.79% |
| MS211210P00097500 | 2021-12-07 2:28PM EST | 97.50 | 0.11 | 0.09 | 0.11 | -0.75 | -87.21% | 27 | 569 | 32.72% |
| MS211210P00098000 | 2021-12-07 3:41PM EST | 98.00 | 0.15 | 0.11 | 0.14 | -0.81 | -84.37% | 78 | 671 | 32.03% |
| MS211210P00099000 | 2021-12-07 3:58PM EST | 99.00 | 0.21 | 0.19 | 0.22 | -1.17 | -84.78% | 421 | 565 | 30.27% |
| MS211210P00100000 | 2021-12-07 3:58PM EST | 100.00 | 0.35 | 0.30 | 0.36 | -1.55 | -81.58% | 326 | 522 | 29.00% |
| MS211210P00101000 | 2021-12-07 3:52PM EST | 101.00 | 0.60 | 0.50 | 0.55 | -1.24 | -67.39% | 1,048 | 173 | 27.00% |
| MS211210P00102000 | 2021-12-07 3:58PM EST | 102.00 | 0.89 | 0.80 | 0.92 | -1.37 | -60.62% | 741 | 119 | 27.00% |
| MS211210P00103000 | 2021-12-07 3:50PM EST | 103.00 | 1.60 | 1.19 | 1.45 | -2.25 | -58.44% | 1,899 | 222 | 27.59% |
| MS211210P00104000 | 2021-12-07 3:51PM EST | 104.00 | 2.30 | 1.88 | 2.14 | -1.50 | -39.47% | 22 | 63 | 28.96% |
| MS211210P00105000 | 2021-12-07 3:57PM EST | 105.00 | 2.81 | 2.61 | 2.82 | -4.89 | -63.51% | 81 | 12 | 26.95% |
| MS211210P00108000 | 2021-12-02 12:17PM EST | 108.00 | 6.10 | 5.25 | 5.75 | -2.95 | -32.60% | 6 | 6 | 41.31% |
| MS211210P00113000 | 2021-12-07 10:12AM EST | 113.00 | 10.95 | 10.10 | 11.00 | -6.55 | -37.43% | 3 | 4 | 78.08% |
| MS211210P00114000 | 2021-11-23 10:53AM EST | 114.00 | 13.00 | 11.25 | 11.75 | 0.00 | - | - | 0 | 69.43% |
| MS211210P00120000 | 2021-12-01 2:25PM EST | 120.00 | 23.70 | 17.00 | 18.00 | 0.00 | - | - | 0 | 109.96% |
| MS211210P00125000 | 2021-11-24 12:43PM EST | 125.00 | 24.40 | 22.10 | 22.75 | 0.00 | - | - | 0 | 112.31% |
© 2021 Yahoo. All rights reserved.
