UK markets open in 3 hours 7 minutes
NIKKEI 225
39,029.66 +412.56 (+1.07%) HANG SENG
18,931.72 -263.88 (-1.37%) CRUDE OIL
77.17 -0.40 (-0.52%) GOLD FUTURES
2,372.90 -20.00 (-0.84%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,453.57 -463.88 (-0.84%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240628C00091000 | 2024-05-14 10:13AM EDT | 91.00 | 10.10 | 9.15 | 11.60 | 0.00 | - | 6 | 8 | 44.30% |
| MS240628C00093000 | 2024-05-14 2:16PM EDT | 93.00 | 8.03 | 8.25 | 10.75 | 0.00 | - | - | 1 | 49.78% |
| MS240628C00095000 | 2024-05-21 1:37PM EDT | 95.00 | 8.70 | 4.80 | 8.50 | 0.00 | - | 9 | 8 | 41.28% |
| MS240628C00096000 | 2024-05-17 9:30AM EDT | 96.00 | 5.45 | 5.65 | 7.60 | 0.00 | - | 10 | 20 | 38.99% |
| MS240628C00097000 | 2024-05-17 3:53PM EDT | 97.00 | 4.87 | 5.10 | 6.40 | 0.00 | - | 2 | 9 | 34.03% |
| MS240628C00098000 | 2024-05-21 1:16PM EDT | 98.00 | 5.23 | 3.55 | 5.70 | 0.00 | - | 1 | 12 | 33.19% |
| MS240628C00099000 | 2024-05-21 3:15PM EDT | 99.00 | 4.35 | 3.75 | 4.00 | 0.00 | - | 7 | 222 | 24.05% |
| MS240628C00100000 | 2024-05-22 11:33AM EDT | 100.00 | 3.37 | 3.15 | 3.35 | -0.53 | -13.59% | 5 | 44 | 23.27% |
| MS240628C00101000 | 2024-05-22 11:33AM EDT | 101.00 | 2.79 | 2.60 | 2.80 | -0.51 | -15.45% | 4 | 242 | 22.85% |
| MS240628C00102000 | 2024-05-22 2:31PM EDT | 102.00 | 2.08 | 2.12 | 2.29 | -0.67 | -24.36% | 20 | 265 | 22.34% |
| MS240628C00103000 | 2024-05-21 3:11PM EDT | 103.00 | 2.24 | 1.70 | 1.88 | 0.00 | - | 6 | 13 | 22.18% |
| MS240628C00104000 | 2024-05-22 9:48AM EDT | 104.00 | 2.12 | 1.34 | 1.49 | +0.37 | +21.14% | 2 | 64 | 21.73% |
| MS240628C00105000 | 2024-05-22 11:49AM EDT | 105.00 | 1.20 | 1.05 | 1.22 | -0.15 | -11.11% | 21 | 41 | 21.89% |
| MS240628C00106000 | 2024-05-22 2:58PM EDT | 106.00 | 0.80 | 0.81 | 0.90 | -0.29 | -26.61% | 60 | 153 | 21.12% |
| MS240628C00107000 | 2024-05-22 9:48AM EDT | 107.00 | 1.10 | 0.57 | 0.78 | +0.55 | +100.00% | 1 | 24 | 21.95% |
| MS240628C00108000 | 2024-05-22 1:34PM EDT | 108.00 | 0.56 | 0.49 | 0.58 | -0.22 | -28.21% | 21 | 153 | 21.56% |
| MS240628C00110000 | 2024-05-22 1:34PM EDT | 110.00 | 0.34 | 0.28 | 0.35 | -0.06 | -15.00% | 16 | 30 | 21.68% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240628P00088000 | 2024-05-21 10:17AM EDT | 88.00 | 0.15 | 0.12 | 0.18 | 0.00 | - | 1 | 7 | 26.37% |
| MS240628P00090000 | 2024-05-20 10:35AM EDT | 90.00 | 0.22 | 0.19 | 0.29 | 0.00 | - | 10 | 50 | 25.49% |
| MS240628P00091000 | 2024-05-13 3:19PM EDT | 91.00 | 0.52 | 0.21 | 0.33 | 0.00 | - | 1 | 1 | 24.37% |
| MS240628P00092000 | 2024-05-22 2:49PM EDT | 92.00 | 0.32 | 0.28 | 0.33 | -0.04 | -11.11% | 1 | 2 | 22.36% |
| MS240628P00093000 | 2024-05-21 1:37PM EDT | 93.00 | 0.33 | 0.36 | 0.40 | +0.07 | +26.92% | 2 | 6 | 21.56% |
| MS240628P00094000 | 2024-05-22 2:49PM EDT | 94.00 | 0.51 | 0.45 | 0.50 | +0.09 | +21.43% | 1 | 6 | 20.92% |
| MS240628P00095000 | 2024-05-21 10:58AM EDT | 95.00 | 0.65 | 0.48 | 0.63 | +0.15 | +30.00% | 50 | 76 | 20.36% |
| MS240628P00098000 | 2024-05-22 3:48PM EDT | 98.00 | 1.29 | 1.20 | 1.36 | -0.21 | -14.00% | 1 | 9 | 19.78% |
| MS240628P00099000 | 2024-05-21 2:09PM EDT | 99.00 | 1.20 | 1.45 | 1.68 | -0.03 | -2.44% | 1 | 8 | 19.34% |
| MS240628P00100000 | 2024-05-21 2:14PM EDT | 100.00 | 1.60 | 1.82 | 2.02 | 0.00 | - | 1 | 455 | 18.60% |
| MS240628P00101000 | 2024-05-22 11:45AM EDT | 101.00 | 2.23 | 2.27 | 2.48 | -0.64 | -22.30% | 8 | 2 | 18.34% |
| MS240628P00105000 | 2024-05-17 3:07PM EDT | 105.00 | 5.31 | 4.50 | 5.00 | 0.00 | - | 5 | 5 | 17.31% |
© 2024 Yahoo. All rights reserved.