UK markets open in 6 hours 51 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.10 +0.10 (+0.13%) GOLD FUTURES
2,334.10 +23.10 (+1.00%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,502.25 -1,923.78 (-3.97%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00070000 | 2024-04-11 2:09PM EDT | 70.00 | 21.20 | 19.65 | 22.85 | 0.00 | - | - | 0 | 327.73% |
| MS240503C00075000 | 2024-04-26 1:54PM EDT | 75.00 | 17.90 | 14.65 | 17.95 | 0.00 | - | 45 | 0 | 271.88% |
| MS240503C00078000 | 2024-05-01 2:26PM EDT | 78.00 | 13.75 | 11.65 | 14.40 | +0.25 | +1.85% | 28 | 0 | 197.85% |
| MS240503C00079000 | 2024-04-29 11:13AM EDT | 79.00 | 13.65 | 10.65 | 13.85 | 0.00 | - | 1 | 1 | 216.02% |
| MS240503C00080000 | 2024-04-26 1:54PM EDT | 80.00 | 12.90 | 9.65 | 12.65 | 0.00 | - | 45 | 0 | 191.60% |
| MS240503C00081000 | 2024-04-22 3:00PM EDT | 81.00 | 11.20 | 8.65 | 11.85 | 0.00 | - | - | 0 | 191.50% |
| MS240503C00082000 | 2024-04-26 1:54PM EDT | 82.00 | 10.95 | 7.65 | 11.10 | 0.00 | - | 45 | 3 | 192.77% |
| MS240503C00083000 | 2024-04-16 9:31AM EDT | 83.00 | 7.50 | 7.30 | 9.80 | 0.00 | - | - | 0 | 54.69% |
| MS240503C00084000 | 2024-04-26 1:54PM EDT | 84.00 | 8.75 | 6.40 | 8.90 | 0.00 | - | 26 | 0 | 72.66% |
| MS240503C00085000 | 2024-04-26 3:25PM EDT | 85.00 | 7.90 | 5.20 | 7.90 | 0.00 | - | 177 | 0 | 144.34% |
| MS240503C00086000 | 2024-04-30 11:31AM EDT | 86.00 | 5.09 | 3.90 | 6.90 | 0.00 | - | 17 | 62 | 131.45% |
| MS240503C00087000 | 2024-04-26 3:07PM EDT | 87.00 | 6.05 | 2.69 | 5.85 | 0.00 | - | 1,923 | 2 | 116.11% |
| MS240503C00088000 | 2024-04-29 11:41AM EDT | 88.00 | 4.60 | 2.34 | 5.30 | 0.00 | - | 10 | 10 | 52.34% |
| MS240503C00089000 | 2024-05-01 2:54PM EDT | 89.00 | 3.41 | 1.49 | 2.90 | +1.31 | +62.38% | 15 | 16 | 46.39% |
| MS240503C00090000 | 2024-05-01 3:35PM EDT | 90.00 | 2.00 | 1.71 | 2.00 | +0.47 | +30.72% | 124 | 90 | 39.40% |
| MS240503C00091000 | 2024-05-01 3:55PM EDT | 91.00 | 1.08 | 1.02 | 1.12 | +0.13 | +13.68% | 283 | 87 | 30.47% |
| MS240503C00092000 | 2024-05-01 3:51PM EDT | 92.00 | 0.65 | 0.54 | 0.59 | +0.12 | +22.64% | 632 | 1,186 | 29.49% |
| MS240503C00093000 | 2024-05-01 3:55PM EDT | 93.00 | 0.24 | 0.24 | 0.28 | -0.01 | -4.00% | 521 | 2,606 | 29.69% |
| MS240503C00094000 | 2024-05-01 3:51PM EDT | 94.00 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 1,351 | 2,023 | 30.27% |
| MS240503C00095000 | 2024-05-01 3:14PM EDT | 95.00 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 140 | 976 | 32.42% |
| MS240503C00096000 | 2024-05-01 2:38PM EDT | 96.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 68 | 265 | 34.77% |
| MS240503C00097000 | 2024-05-01 1:07PM EDT | 97.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 306 | 38.28% |
| MS240503C00098000 | 2024-05-01 2:58PM EDT | 98.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 100 | 157 | 89.84% |
| MS240503C00099000 | 2024-05-01 2:38PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 168 | 45.31% |
| MS240503C00100000 | 2024-04-29 2:45PM EDT | 100.00 | 0.08 | 0.00 | 0.01 | +0.06 | +300.00% | 1 | 309 | 50.00% |
| MS240503C00101000 | 2024-04-29 9:43AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 50.00% |
| MS240503C00102000 | 2024-04-18 9:52AM EDT | 102.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 133 | 131.84% |
| MS240503C00104000 | 2024-05-01 9:40AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 66 | 64.06% |
| MS240503C00105000 | 2024-04-29 9:44AM EDT | 105.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 170 | 144 | 154.88% |
| MS240503C00115000 | 2024-04-22 1:40PM EDT | 115.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 20 | 20 | 221.68% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503P00075000 | 2024-04-30 1:58PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 96.88% |
| MS240503P00076000 | 2024-04-18 3:58PM EDT | 76.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 1 | 191.60% |
| MS240503P00077000 | 2024-04-25 10:18AM EDT | 77.00 | 0.03 | 0.00 | 1.78 | 0.00 | - | 4 | 5 | 211.33% |
| MS240503P00078000 | 2024-04-26 11:18AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 286 | 78.13% |
| MS240503P00079000 | 2024-04-26 1:34PM EDT | 79.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1,053 | 1,275 | 169.92% |
| MS240503P00080000 | 2024-05-01 9:42AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 751 | 68.75% |
| MS240503P00081000 | 2024-05-01 10:44AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 62.50% |
| MS240503P00082000 | 2024-04-29 12:39PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 715 | 56.25% |
| MS240503P00083000 | 2024-05-01 2:13PM EDT | 83.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 690 | 203 | 54.69% |
| MS240503P00084000 | 2024-05-01 11:59AM EDT | 84.00 | 0.02 | 0.01 | 1.82 | 0.00 | - | 17 | 299 | 133.30% |
| MS240503P00085000 | 2024-04-30 2:02PM EDT | 85.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 235 | 50.78% |
| MS240503P00086000 | 2024-05-01 2:45PM EDT | 86.00 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 7 | 196 | 46.09% |
| MS240503P00087000 | 2024-05-01 11:52AM EDT | 87.00 | 0.03 | 0.02 | 0.07 | -0.06 | -66.67% | 40 | 412 | 43.56% |
| MS240503P00088000 | 2024-05-01 3:59PM EDT | 88.00 | 0.06 | 0.04 | 0.07 | -0.08 | -57.14% | 95 | 669 | 35.55% |
| MS240503P00089000 | 2024-05-01 3:52PM EDT | 89.00 | 0.11 | 0.09 | 0.12 | -0.20 | -64.52% | 280 | 1,577 | 31.84% |
| MS240503P00090000 | 2024-05-01 3:46PM EDT | 90.00 | 0.20 | 0.21 | 0.45 | -0.36 | -64.29% | 541 | 1,078 | 38.97% |
| MS240503P00091000 | 2024-05-01 3:39PM EDT | 91.00 | 0.54 | 0.52 | 0.56 | -0.47 | -46.53% | 475 | 1,250 | 29.74% |
| MS240503P00092000 | 2024-05-01 3:36PM EDT | 92.00 | 1.03 | 1.00 | 1.05 | -0.69 | -40.12% | 425 | 588 | 29.49% |
| MS240503P00093000 | 2024-05-01 3:30PM EDT | 93.00 | 1.35 | 1.60 | 1.78 | -1.14 | -45.78% | 79 | 779 | 31.54% |
| MS240503P00094000 | 2024-05-01 12:09PM EDT | 94.00 | 2.57 | 1.35 | 3.20 | -0.32 | -11.07% | 11 | 43 | 61.82% |
| MS240503P00095000 | 2024-04-24 2:07PM EDT | 95.00 | 4.08 | 1.54 | 4.45 | +1.35 | +49.45% | 3 | 23 | 84.28% |
| MS240503P00096000 | 2024-04-24 11:32AM EDT | 96.00 | 3.60 | 2.45 | 5.85 | 0.00 | - | 1 | 2 | 112.99% |
| MS240503P00098000 | 2024-04-29 10:48AM EDT | 98.00 | 5.52 | 5.25 | 7.75 | 0.00 | - | 1 | 0 | 130.37% |
| MS240503P00100000 | 2024-05-01 3:56PM EDT | 100.00 | 8.80 | 6.45 | 9.75 | -1.80 | -16.98% | 3 | 1 | 150.29% |
| MS240503P00104000 | 2024-04-24 10:31AM EDT | 104.00 | 11.40 | 10.45 | 13.80 | 0.00 | - | - | 0 | 189.06% |
© 2024 Yahoo. All rights reserved.