UK markets open in 2 hours 33 minutes
NIKKEI 225
38,236.91 -37.14 (-0.10%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,329.60 +18.60 (+0.80%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,825.90 -2,219.37 (-4.62%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240816C00070000 | 2024-04-30 9:45AM EDT | 70.00 | 22.60 | 21.55 | 23.85 | 0.00 | - | 3 | 4 | 54.42% |
| MS240816C00075000 | 2024-04-30 11:27AM EDT | 75.00 | 17.45 | 16.15 | 19.45 | 0.00 | - | 1 | 2 | 49.34% |
| MS240816C00080000 | 2024-04-24 10:14AM EDT | 80.00 | 14.87 | 13.35 | 15.05 | 0.00 | - | 6 | 32 | 43.27% |
| MS240816C00082500 | 2024-04-16 11:26AM EDT | 82.50 | 10.40 | 9.95 | 13.55 | 0.00 | - | 1 | 30 | 44.06% |
| MS240816C00085000 | 2024-04-26 12:10PM EDT | 85.00 | 9.93 | 8.45 | 10.10 | 0.00 | - | 1 | 38 | 33.08% |
| MS240816C00087500 | 2024-04-29 12:45PM EDT | 87.50 | 7.20 | 7.55 | 8.15 | -1.18 | -14.08% | 1 | 71 | 30.60% |
| MS240816C00090000 | 2024-04-29 2:01PM EDT | 90.00 | 5.70 | 5.95 | 7.30 | -0.95 | -14.29% | 12 | 89 | 33.19% |
| MS240816C00092500 | 2024-05-01 3:59PM EDT | 92.50 | 4.70 | 4.60 | 4.70 | +0.31 | +7.06% | 116 | 170 | 26.00% |
| MS240816C00095000 | 2024-05-01 2:56PM EDT | 95.00 | 3.75 | 3.40 | 3.55 | +0.54 | +16.82% | 17 | 522 | 25.31% |
| MS240816C00097500 | 2024-05-01 3:07PM EDT | 97.50 | 2.79 | 2.37 | 2.61 | +0.41 | +17.23% | 15 | 758 | 24.71% |
| MS240816C00100000 | 2024-05-01 3:38PM EDT | 100.00 | 1.85 | 1.81 | 1.89 | +0.17 | +10.12% | 57 | 601 | 24.33% |
| MS240816C00105000 | 2024-05-01 11:05AM EDT | 105.00 | 0.85 | 0.89 | 0.97 | -0.25 | -22.73% | 1 | 172 | 24.15% |
| MS240816C00110000 | 2024-04-30 2:00PM EDT | 110.00 | 0.43 | 0.45 | 0.51 | 0.00 | - | 1 | 30 | 24.56% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240816P00065000 | 2024-05-01 2:12PM EDT | 65.00 | 0.19 | 0.14 | 0.23 | +0.01 | +5.56% | 200 | 106 | 35.74% |
| MS240816P00070000 | 2024-04-24 9:52AM EDT | 70.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 30 | 31.74% |
| MS240816P00075000 | 2024-04-30 10:08AM EDT | 75.00 | 0.55 | 0.53 | 0.60 | 0.00 | - | 2 | 37 | 28.61% |
| MS240816P00080000 | 2024-05-01 11:19AM EDT | 80.00 | 1.19 | 1.04 | 1.10 | +0.05 | +4.39% | 5 | 1,965 | 26.12% |
| MS240816P00082500 | 2024-05-01 9:50AM EDT | 82.50 | 1.62 | 1.46 | 1.69 | +0.31 | +23.66% | 1 | 481 | 26.39% |
| MS240816P00085000 | 2024-05-01 11:58AM EDT | 85.00 | 2.20 | 2.02 | 2.25 | 0.00 | - | 11 | 205 | 25.38% |
| MS240816P00087500 | 2024-05-01 11:47AM EDT | 87.50 | 3.00 | 2.75 | 2.98 | +0.07 | +2.39% | 17 | 1,601 | 24.48% |
| MS240816P00090000 | 2024-05-01 3:09PM EDT | 90.00 | 3.35 | 3.70 | 3.80 | -0.72 | -17.69% | 25 | 424 | 23.12% |
| MS240816P00092500 | 2024-05-01 3:08PM EDT | 92.50 | 4.45 | 4.85 | 4.95 | +0.10 | +2.30% | 5 | 153 | 22.43% |
| MS240816P00095000 | 2024-04-29 1:55PM EDT | 95.00 | 6.25 | 6.20 | 6.30 | +0.71 | +12.82% | 1 | 138 | 21.63% |
| MS240816P00097500 | 2024-04-23 2:16PM EDT | 97.50 | 7.00 | 7.65 | 8.00 | 0.00 | - | 35 | 70 | 21.55% |
| MS240816P00100000 | 2024-04-24 11:45AM EDT | 100.00 | 9.00 | 9.20 | 10.30 | 0.00 | - | 4 | 204 | 24.05% |
| MS240816P00105000 | 2024-04-17 11:21AM EDT | 105.00 | 15.65 | 12.95 | 14.70 | 0.00 | - | 2 | 18 | 26.28% |
© 2024 Yahoo. All rights reserved.