UK markets open in 13 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,200.33 +437.30 (+2.46%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,327.30 +16.30 (+0.71%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,968.49 -1,751.87 (-3.67%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524C00080000 | 2024-04-18 12:34PM EDT | 80.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240524C00082000 | 2024-04-16 11:36AM EDT | 82.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240524C00085000 | 2024-04-17 11:00AM EDT | 85.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240524C00086000 | 2024-04-22 12:07PM EDT | 86.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS240524C00087000 | 2024-04-22 9:50AM EDT | 87.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240524C00088000 | 2024-04-22 3:59PM EDT | 88.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MS240524C00089000 | 2024-05-01 10:02AM EDT | 89.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MS240524C00090000 | 2024-05-01 11:40AM EDT | 90.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MS240524C00091000 | 2024-05-01 3:05PM EDT | 91.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MS240524C00092000 | 2024-05-01 3:01PM EDT | 92.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| MS240524C00093000 | 2024-05-01 10:51AM EDT | 93.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MS240524C00094000 | 2024-05-01 1:17PM EDT | 94.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MS240524C00095000 | 2024-05-01 2:49PM EDT | 95.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| MS240524C00096000 | 2024-05-01 1:40PM EDT | 96.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MS240524C00097000 | 2024-05-01 1:37PM EDT | 97.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MS240524C00098000 | 2024-04-26 1:34PM EDT | 98.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MS240524C00099000 | 2024-04-26 10:27AM EDT | 99.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS240524C00100000 | 2024-05-01 3:05PM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| MS240524C00101000 | 2024-04-11 2:01PM EDT | 101.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MS240524C00102000 | 2024-04-23 11:49AM EDT | 102.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS240524C00103000 | 2024-04-22 2:15PM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MS240524C00104000 | 2024-05-01 1:37PM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MS240524C00105000 | 2024-05-01 10:30AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524P00065000 | 2024-04-12 12:27PM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MS240524P00075000 | 2024-04-30 9:43AM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MS240524P00078000 | 2024-04-30 10:46AM EDT | 78.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MS240524P00079000 | 2024-04-25 1:27PM EDT | 79.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| MS240524P00080000 | 2024-04-29 3:06PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MS240524P00081000 | 2024-04-23 1:46PM EDT | 81.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MS240524P00082000 | 2024-05-01 3:41PM EDT | 82.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240524P00083000 | 2024-04-29 9:31AM EDT | 83.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| MS240524P00084000 | 2024-04-29 3:06PM EDT | 84.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MS240524P00085000 | 2024-05-01 10:02AM EDT | 85.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MS240524P00086000 | 2024-04-29 3:06PM EDT | 86.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MS240524P00087000 | 2024-04-30 3:56PM EDT | 87.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MS240524P00088000 | 2024-05-01 2:31PM EDT | 88.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MS240524P00089000 | 2024-04-30 1:00PM EDT | 89.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| MS240524P00090000 | 2024-05-01 2:09PM EDT | 90.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| MS240524P00091000 | 2024-05-01 9:41AM EDT | 91.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MS240524P00092000 | 2024-04-29 3:03PM EDT | 92.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1,679 | 0 | 0.00% |
| MS240524P00093000 | 2024-05-01 2:31PM EDT | 93.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| MS240524P00094000 | 2024-05-01 9:32AM EDT | 94.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MS240524P00095000 | 2024-04-24 10:50AM EDT | 95.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.