UK markets open in 4 hours 33 minutes
NIKKEI 225
38,260.84 -13.21 (-0.03%) HANG SENG
17,982.85 +219.82 (+1.24%) CRUDE OIL
79.29 +0.29 (+0.37%) GOLD FUTURES
2,334.60 +23.60 (+1.02%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,704.94 -1,919.39 (-4.03%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920C00045000 | 2024-01-29 4:27PM EDT | 45.00 | 42.80 | 41.20 | 41.80 | 0.00 | - | 2 | 0 | 0.00% |
| MS240920C00050000 | 2024-04-26 3:48PM EDT | 50.00 | 42.85 | 40.00 | 44.60 | 0.00 | - | 2 | 1 | 64.09% |
| MS240920C00055000 | 2024-04-15 2:00PM EDT | 55.00 | 32.21 | 35.10 | 39.70 | 0.00 | - | 8 | 24 | 57.13% |
| MS240920C00060000 | 2024-04-23 1:48PM EDT | 60.00 | 34.20 | 30.20 | 34.70 | 0.00 | - | 350 | 944 | 72.91% |
| MS240920C00062500 | 2024-01-04 2:25PM EDT | 62.50 | 30.78 | 25.75 | 28.50 | 0.00 | - | 1 | 69 | 0.00% |
| MS240920C00065000 | 2024-04-17 2:19PM EDT | 65.00 | 25.63 | 25.40 | 30.00 | 0.00 | - | 3 | 32 | 65.21% |
| MS240920C00067500 | 2024-01-03 1:17PM EDT | 67.50 | 26.13 | 21.30 | 23.20 | 0.00 | - | 1 | 15 | 0.00% |
| MS240920C00070000 | 2024-05-01 2:34PM EDT | 70.00 | 23.00 | 20.60 | 25.00 | +4.77 | +26.17% | 2 | 164 | 55.55% |
| MS240920C00072500 | 2024-04-26 10:02AM EDT | 72.50 | 21.20 | 19.40 | 21.90 | 0.00 | - | 12 | 114 | 46.88% |
| MS240920C00075000 | 2024-04-30 9:31AM EDT | 75.00 | 18.23 | 16.00 | 19.55 | 0.00 | - | 1 | 117 | 43.47% |
| MS240920C00077500 | 2024-04-18 1:52PM EDT | 77.50 | 14.46 | 15.75 | 16.45 | 0.00 | - | 41 | 218 | 35.36% |
| MS240920C00080000 | 2024-05-01 10:05AM EDT | 80.00 | 13.50 | 11.55 | 15.15 | -1.25 | -8.47% | 10 | 494 | 38.12% |
| MS240920C00082500 | 2024-04-22 2:55PM EDT | 82.50 | 12.13 | 11.65 | 12.25 | 0.00 | - | 2 | 1,173 | 31.45% |
| MS240920C00085000 | 2024-04-29 12:05PM EDT | 85.00 | 10.70 | 9.05 | 10.20 | 0.00 | - | 14 | 1,403 | 29.21% |
| MS240920C00087500 | 2024-04-30 2:52PM EDT | 87.50 | 7.90 | 8.15 | 8.60 | 0.00 | - | 11 | 3,109 | 28.66% |
| MS240920C00090000 | 2024-05-01 2:46PM EDT | 90.00 | 7.15 | 5.20 | 7.00 | +0.70 | +10.85% | 23 | 6,247 | 27.48% |
| MS240920C00092500 | 2024-05-01 1:02PM EDT | 92.50 | 5.55 | 5.35 | 5.50 | +0.40 | +7.77% | 45 | 1,188 | 26.09% |
| MS240920C00095000 | 2024-05-01 11:04AM EDT | 95.00 | 4.05 | 4.20 | 4.35 | -0.60 | -12.90% | 14 | 3,100 | 25.53% |
| MS240920C00097500 | 2024-04-29 12:31PM EDT | 97.50 | 3.68 | 3.20 | 3.35 | 0.00 | - | 4 | 1,128 | 24.92% |
| MS240920C00100000 | 2024-05-01 2:19PM EDT | 100.00 | 2.44 | 2.42 | 2.56 | +0.14 | +6.09% | 40 | 3,802 | 24.55% |
| MS240920C00105000 | 2024-05-01 11:00AM EDT | 105.00 | 1.30 | 0.86 | 1.47 | -0.21 | -13.91% | 4 | 1,516 | 24.26% |
| MS240920C00110000 | 2024-05-01 1:05PM EDT | 110.00 | 0.69 | 0.68 | 0.78 | +0.03 | +4.55% | 1 | 425 | 23.87% |
| MS240920C00115000 | 2024-04-11 9:35AM EDT | 115.00 | 0.69 | 0.38 | 0.45 | 0.00 | - | 2 | 119 | 24.32% |
| MS240920C00120000 | 2024-04-29 10:33AM EDT | 120.00 | 0.24 | 0.19 | 0.24 | 0.00 | - | 1 | 131 | 24.41% |
| MS240920C00125000 | 2024-03-28 9:53AM EDT | 125.00 | 0.29 | 0.10 | 0.15 | 0.00 | - | 53 | 124 | 25.20% |
| MS240920C00130000 | 2024-02-07 10:43AM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 12.50% |
| MS240920C00135000 | 2024-01-26 10:42AM EDT | 135.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1 | 55 | 27.15% |
| MS240920C00140000 | 2024-04-23 11:36AM EDT | 140.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 1 | 255 | 32.81% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920P00040000 | 2024-03-27 2:47PM EDT | 40.00 | 0.04 | 0.04 | 0.18 | 0.00 | - | 3 | 293 | 60.35% |
| MS240920P00045000 | 2024-04-10 2:57PM EDT | 45.00 | 0.10 | 0.05 | 0.18 | 0.00 | - | 20 | 197 | 52.73% |
| MS240920P00050000 | 2024-04-19 1:02PM EDT | 50.00 | 0.11 | 0.03 | 0.20 | 0.00 | - | 250 | 445 | 49.66% |
| MS240920P00055000 | 2024-04-17 3:03PM EDT | 55.00 | 0.20 | 0.00 | 0.14 | 0.00 | - | 1 | 479 | 40.33% |
| MS240920P00060000 | 2024-04-29 1:47PM EDT | 60.00 | 0.17 | 0.17 | 0.20 | 0.00 | - | 1 | 939 | 36.23% |
| MS240920P00062500 | 2024-04-30 10:44AM EDT | 62.50 | 0.23 | 0.21 | 0.24 | 0.00 | - | 1 | 2,652 | 34.33% |
| MS240920P00065000 | 2024-04-29 2:10PM EDT | 65.00 | 0.26 | 0.26 | 0.30 | 0.00 | - | 1 | 9,512 | 32.67% |
| MS240920P00067500 | 2024-05-01 2:34PM EDT | 67.50 | 0.36 | 0.34 | 0.38 | -0.14 | -28.00% | 1 | 377 | 31.13% |
| MS240920P00070000 | 2024-05-01 9:51AM EDT | 70.00 | 0.46 | 0.44 | 0.49 | +0.02 | +4.55% | 3 | 4,601 | 29.74% |
| MS240920P00072500 | 2024-04-23 1:29PM EDT | 72.50 | 0.59 | 0.59 | 0.64 | 0.00 | - | 16 | 2,736 | 28.49% |
| MS240920P00075000 | 2024-05-01 9:51AM EDT | 75.00 | 0.87 | 0.78 | 0.84 | +0.15 | +20.83% | 1 | 1,973 | 27.32% |
| MS240920P00077500 | 2024-04-25 2:16PM EDT | 77.50 | 1.13 | 1.06 | 1.11 | 0.00 | - | 49 | 2,568 | 26.25% |
| MS240920P00080000 | 2024-05-01 9:52AM EDT | 80.00 | 1.57 | 1.42 | 1.53 | +0.17 | +12.14% | 1 | 2,598 | 25.70% |
| MS240920P00082500 | 2024-05-01 11:40AM EDT | 82.50 | 2.09 | 1.90 | 2.00 | +0.02 | +0.97% | 16 | 1,857 | 24.75% |
| MS240920P00085000 | 2024-05-01 1:46PM EDT | 85.00 | 2.65 | 2.52 | 2.63 | -0.07 | -2.57% | 8 | 3,179 | 24.01% |
| MS240920P00087500 | 2024-05-01 11:03AM EDT | 87.50 | 3.55 | 3.25 | 3.40 | +0.10 | +2.90% | 29 | 2,257 | 23.24% |
| MS240920P00090000 | 2024-05-01 3:46PM EDT | 90.00 | 4.15 | 4.25 | 4.40 | -0.34 | -7.57% | 113 | 2,853 | 22.75% |
| MS240920P00092500 | 2024-05-01 2:50PM EDT | 92.50 | 5.00 | 5.35 | 5.50 | -0.70 | -12.28% | 136 | 606 | 21.89% |
| MS240920P00095000 | 2024-05-01 1:01PM EDT | 95.00 | 6.35 | 6.70 | 6.85 | -0.05 | -0.78% | 19 | 555 | 21.27% |
| MS240920P00097500 | 2024-04-22 1:32PM EDT | 97.50 | 8.55 | 8.15 | 8.40 | 0.00 | - | 29 | 95 | 20.65% |
| MS240920P00100000 | 2024-04-29 1:45PM EDT | 100.00 | 9.10 | 9.80 | 10.15 | 0.00 | - | 1 | 79 | 20.08% |
| MS240920P00105000 | 2024-04-11 3:52PM EDT | 105.00 | 18.98 | 13.50 | 15.15 | 0.00 | - | 5 | 23 | 25.62% |
| MS240920P00110000 | 2023-09-12 3:00PM EDT | 110.00 | 24.85 | 32.30 | 33.15 | 0.00 | - | - | 4 | 90.33% |
| MS240920P00120000 | 2024-04-04 1:08PM EDT | 120.00 | 26.45 | 27.95 | 30.75 | 0.00 | - | 1 | 0 | 43.04% |
| MS240920P00125000 | 2023-12-14 4:39PM EDT | 125.00 | 33.75 | 33.75 | 37.65 | 0.00 | - | - | 1 | 58.35% |
| MS240920P00130000 | 2023-12-27 2:32PM EDT | 130.00 | 36.55 | 41.65 | 44.40 | 0.00 | - | - | 2 | 64.43% |
© 2024 Yahoo. All rights reserved.