UK markets open in 5 hours 6 minutes
NIKKEI 225
38,161.85 -112.20 (-0.29%) HANG SENG
17,772.44 +9.41 (+0.05%) CRUDE OIL
79.17 +0.17 (+0.22%) GOLD FUTURES
2,333.00 +22.00 (+0.95%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,690.57 -2,241.78 (-4.68%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS260116C00040000 | 2024-04-26 3:36PM EDT | 40.00 | 53.05 | 49.50 | 54.45 | 0.00 | - | 5 | 2 | 57.02% |
| MS260116C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 47.26 | 45.05 | 49.50 | 0.00 | - | 1 | 3 | 50.50% |
| MS260116C00050000 | 2024-04-26 10:17AM EDT | 50.00 | 43.44 | 40.55 | 44.95 | 0.00 | - | 3 | 99 | 46.67% |
| MS260116C00055000 | 2024-04-12 11:20AM EDT | 55.00 | 32.99 | 36.25 | 39.95 | 0.00 | - | 3 | 18 | 40.97% |
| MS260116C00060000 | 2024-04-17 11:46AM EDT | 60.00 | 32.80 | 32.90 | 36.35 | 0.00 | - | 1 | 20 | 41.07% |
| MS260116C00062500 | 2023-12-19 11:04AM EDT | 62.50 | 31.99 | 23.55 | 27.25 | 0.00 | - | 1 | 0 | 0.00% |
| MS260116C00065000 | 2024-05-01 2:40PM EDT | 65.00 | 30.65 | 29.00 | 32.15 | +1.65 | +5.69% | 1 | 95 | 38.36% |
| MS260116C00067500 | 2024-04-19 12:46PM EDT | 67.50 | 28.05 | 27.25 | 29.25 | 0.00 | - | 1 | 92 | 34.46% |
| MS260116C00070000 | 2024-04-25 12:30PM EDT | 70.00 | 26.55 | 26.10 | 27.70 | 0.00 | - | 7 | 125 | 34.74% |
| MS260116C00072500 | 2024-04-11 3:06PM EDT | 72.50 | 21.25 | 24.55 | 25.70 | 0.00 | - | 2 | 77 | 33.55% |
| MS260116C00075000 | 2024-04-17 10:25AM EDT | 75.00 | 22.30 | 22.60 | 23.60 | 0.00 | - | 67 | 229 | 32.01% |
| MS260116C00077500 | 2024-04-09 1:30PM EDT | 77.50 | 23.01 | 21.20 | 23.55 | 0.00 | - | 6 | 56 | 35.58% |
| MS260116C00080000 | 2024-04-25 3:56PM EDT | 80.00 | 20.56 | 19.60 | 22.40 | 0.00 | - | 8 | 4,724 | 36.04% |
| MS260116C00082500 | 2024-02-23 11:37AM EDT | 82.50 | 14.77 | 17.20 | 18.60 | 0.00 | - | 1 | 67 | 30.15% |
| MS260116C00085000 | 2024-04-22 2:18PM EDT | 85.00 | 17.35 | 16.45 | 19.25 | 0.00 | - | 4 | 309 | 34.50% |
| MS260116C00087500 | 2024-04-25 9:42AM EDT | 87.50 | 15.90 | 15.30 | 17.75 | 0.00 | - | 1 | 108 | 33.75% |
| MS260116C00090000 | 2024-05-01 11:14AM EDT | 90.00 | 13.90 | 13.95 | 16.30 | -0.10 | -0.71% | 1 | 4,464 | 32.99% |
| MS260116C00092500 | 2024-05-01 2:40PM EDT | 92.50 | 13.25 | 11.00 | 13.80 | +0.24 | +1.84% | 1 | 280 | 29.89% |
| MS260116C00095000 | 2024-04-30 10:03AM EDT | 95.00 | 11.49 | 11.60 | 14.10 | 0.00 | - | 11 | 2,344 | 32.62% |
| MS260116C00097500 | 2024-04-18 9:47AM EDT | 97.50 | 10.10 | 9.90 | 11.50 | 0.00 | - | 1 | 87 | 29.12% |
| MS260116C00100000 | 2024-05-01 1:49PM EDT | 100.00 | 9.65 | 9.55 | 12.20 | -0.01 | -0.10% | 1,100 | 1,399 | 32.41% |
| MS260116C00105000 | 2024-04-12 11:11AM EDT | 105.00 | 6.20 | 7.30 | 8.45 | 0.00 | - | 400 | 486 | 27.81% |
| MS260116C00110000 | 2024-05-01 9:53AM EDT | 110.00 | 6.25 | 5.65 | 6.85 | -0.58 | -8.49% | 20 | 381 | 27.23% |
| MS260116C00115000 | 2024-04-30 12:54PM EDT | 115.00 | 5.00 | 4.55 | 5.55 | 0.00 | - | 35 | 362 | 26.82% |
| MS260116C00120000 | 2024-04-29 3:58PM EDT | 120.00 | 4.53 | 2.81 | 4.50 | 0.00 | - | 10 | 156 | 26.54% |
| MS260116C00125000 | 2024-05-01 3:27PM EDT | 125.00 | 3.60 | 2.85 | 3.60 | +0.04 | +1.12% | 1 | 274 | 26.22% |
| MS260116C00130000 | 2024-04-19 10:23AM EDT | 130.00 | 2.77 | 2.47 | 2.97 | 0.00 | - | 10 | 51 | 26.24% |
| MS260116C00135000 | 2024-04-24 10:55AM EDT | 135.00 | 2.46 | 1.64 | 2.41 | 0.00 | - | 4 | 8 | 26.14% |
| MS260116C00140000 | 2024-04-10 3:24PM EDT | 140.00 | 2.07 | 1.35 | 2.37 | 0.00 | - | 2 | 716 | 27.55% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS260116P00040000 | 2024-04-22 12:28PM EDT | 40.00 | 0.52 | 0.24 | 1.10 | 0.00 | - | 2 | 277 | 43.63% |
| MS260116P00045000 | 2024-04-16 10:52AM EDT | 45.00 | 1.15 | 0.40 | 1.10 | 0.00 | - | 6 | 2,546 | 38.21% |
| MS260116P00050000 | 2024-04-30 9:31AM EDT | 50.00 | 1.20 | 1.14 | 1.38 | 0.00 | - | 6 | 67 | 35.38% |
| MS260116P00055000 | 2024-05-01 1:00PM EDT | 55.00 | 1.75 | 1.33 | 2.44 | +0.10 | +6.06% | 3 | 706 | 36.52% |
| MS260116P00060000 | 2024-04-25 2:55PM EDT | 60.00 | 2.33 | 1.63 | 2.87 | 0.00 | - | 11 | 1,920 | 33.57% |
| MS260116P00062500 | 2024-05-01 10:48AM EDT | 62.50 | 2.70 | 2.35 | 3.85 | +0.05 | +1.89% | 1 | 657 | 34.96% |
| MS260116P00065000 | 2024-04-12 12:44PM EDT | 65.00 | 4.35 | 2.38 | 4.20 | 0.00 | - | 174 | 1,693 | 33.70% |
| MS260116P00067500 | 2024-04-16 9:53AM EDT | 67.50 | 4.25 | 2.75 | 4.65 | 0.00 | - | 10 | 1,758 | 32.72% |
| MS260116P00070000 | 2024-04-25 11:13AM EDT | 70.00 | 4.15 | 3.70 | 5.25 | 0.00 | - | 7 | 9,463 | 32.09% |
| MS260116P00072500 | 2024-04-25 11:13AM EDT | 72.50 | 4.70 | 2.83 | 5.80 | 0.00 | - | 6 | 630 | 31.18% |
| MS260116P00075000 | 2024-04-30 3:57PM EDT | 75.00 | 5.30 | 4.85 | 6.30 | 0.00 | - | 1 | 7,664 | 30.02% |
| MS260116P00077500 | 2024-04-25 12:20PM EDT | 77.50 | 5.95 | 5.55 | 6.45 | 0.00 | - | 8 | 1,345 | 27.90% |
| MS260116P00080000 | 2024-04-25 12:10PM EDT | 80.00 | 6.70 | 5.85 | 7.90 | 0.00 | - | 5 | 5,979 | 28.94% |
| MS260116P00082500 | 2024-04-25 12:28PM EDT | 82.50 | 7.45 | 7.05 | 8.60 | 0.00 | - | 5 | 78 | 27.95% |
| MS260116P00085000 | 2024-04-25 1:39PM EDT | 85.00 | 8.30 | 7.95 | 9.50 | 0.00 | - | 5 | 606 | 27.30% |
| MS260116P00087500 | 2024-04-25 2:55PM EDT | 87.50 | 9.28 | 8.95 | 9.50 | 0.00 | - | 1 | 95 | 24.53% |
| MS260116P00090000 | 2024-04-30 9:39AM EDT | 90.00 | 9.75 | 8.10 | 11.65 | 0.00 | - | 1 | 4,304 | 26.33% |
| MS260116P00092500 | 2024-04-29 12:21PM EDT | 92.50 | 10.68 | 10.80 | 12.55 | 0.00 | - | 1 | 887 | 25.24% |
| MS260116P00095000 | 2024-04-09 2:21PM EDT | 95.00 | 12.40 | 11.35 | 14.60 | 0.00 | - | 11 | 36 | 26.44% |
| MS260116P00097500 | 2024-04-09 10:42AM EDT | 97.50 | 14.10 | 11.75 | 14.20 | 0.00 | - | 2 | 11 | 22.33% |
| MS260116P00100000 | 2024-04-29 2:34PM EDT | 100.00 | 14.61 | 14.90 | 17.50 | 0.00 | - | 9 | 13 | 25.82% |
| MS260116P00105000 | 2024-04-12 11:21AM EDT | 105.00 | 23.60 | 17.75 | 20.65 | 0.00 | - | 2 | 3 | 25.15% |
| MS260116P00110000 | 2024-04-15 12:39PM EDT | 110.00 | 25.45 | 21.10 | 23.75 | 0.00 | - | - | 1 | 23.76% |
| MS260116P00115000 | 2024-01-09 10:31AM EDT | 115.00 | 25.30 | 27.50 | 32.50 | 0.00 | - | - | 2 | 34.69% |
| MS260116P00120000 | 2024-04-29 3:19PM EDT | 120.00 | 28.20 | 28.80 | 31.55 | 0.00 | - | 7 | 2 | 22.88% |
| MS260116P00125000 | 2024-04-29 3:20PM EDT | 125.00 | 32.90 | 32.65 | 35.70 | 0.00 | - | 7 | 2 | 22.27% |
| MS260116P00130000 | 2024-01-09 10:31AM EDT | 130.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS260116P00135000 | 2024-04-10 9:30AM EDT | 135.00 | 43.17 | 41.00 | 46.00 | 0.00 | - | - | 0 | 26.65% |
| MS260116P00140000 | 2024-01-22 10:31AM EDT | 140.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.