UK markets open in 3 hours 28 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,616.12 +331.58 (+1.92%) CRUDE OIL
83.78 +0.21 (+0.25%) GOLD FUTURES
2,345.00 +2.50 (+0.11%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,480.09 +36.61 (+0.07%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426C00060000 | 2024-04-16 9:39AM EDT | 60.00 | 28.70 | 30.55 | 33.75 | 0.00 | - | - | 1 | 647.46% |
| MS240426C00070000 | 2024-04-15 3:55PM EDT | 70.00 | 17.29 | 21.70 | 24.35 | 0.00 | - | - | 3 | 360.55% |
| MS240426C00074000 | 2024-04-15 9:58AM EDT | 74.00 | 14.00 | 17.20 | 20.40 | 0.00 | - | - | 22 | 260.94% |
| MS240426C00075000 | 2024-04-23 1:52PM EDT | 75.00 | 18.90 | 16.70 | 19.00 | 0.00 | - | 10 | 8 | 258.20% |
| MS240426C00076000 | 2024-04-23 2:46PM EDT | 76.00 | 17.65 | 15.85 | 17.70 | 0.00 | - | 10 | 12 | 230.08% |
| MS240426C00077000 | 2024-04-24 9:41AM EDT | 77.00 | 16.35 | 14.75 | 16.20 | 0.00 | - | 15 | 22 | 282.81% |
| MS240426C00078000 | 2024-04-24 9:41AM EDT | 78.00 | 15.35 | 13.30 | 16.50 | 0.00 | - | 1 | 7 | 227.34% |
| MS240426C00079000 | 2024-04-24 9:42AM EDT | 79.00 | 14.45 | 12.95 | 14.55 | 0.00 | - | 1 | 20 | 187.89% |
| MS240426C00080000 | 2024-04-25 1:23PM EDT | 80.00 | 12.15 | 11.10 | 13.40 | -1.75 | -12.59% | 49 | 78 | 259.18% |
| MS240426C00081000 | 2024-04-23 2:33PM EDT | 81.00 | 12.75 | 10.90 | 13.30 | 0.00 | - | 11 | 22 | 212.50% |
| MS240426C00082000 | 2024-04-24 1:58PM EDT | 82.00 | 11.60 | 9.40 | 11.35 | 0.00 | - | 3 | 16 | 223.24% |
| MS240426C00083000 | 2024-04-25 12:58PM EDT | 83.00 | 9.15 | 9.00 | 11.30 | -1.70 | -15.67% | 1 | 3 | 188.87% |
| MS240426C00084000 | 2024-04-25 12:05PM EDT | 84.00 | 8.10 | 7.65 | 10.45 | -1.70 | -17.35% | 1 | 27 | 164.06% |
| MS240426C00085000 | 2024-04-25 12:19PM EDT | 85.00 | 7.39 | 5.55 | 7.95 | -1.36 | -15.54% | 4 | 122 | 139.65% |
| MS240426C00086000 | 2024-04-23 1:57PM EDT | 86.00 | 7.90 | 4.70 | 8.00 | 0.00 | - | 12 | 166 | 207.62% |
| MS240426C00087000 | 2024-04-25 2:26PM EDT | 87.00 | 5.50 | 4.55 | 6.30 | -0.95 | -14.73% | 5 | 588 | 140.82% |
| MS240426C00088000 | 2024-04-25 3:13PM EDT | 88.00 | 4.60 | 4.05 | 5.75 | -1.30 | -22.03% | 6 | 478 | 92.97% |
| MS240426C00089000 | 2024-04-25 10:03AM EDT | 89.00 | 3.18 | 3.10 | 5.45 | -1.23 | -27.89% | 2 | 336 | 106.25% |
| MS240426C00090000 | 2024-04-25 3:42PM EDT | 90.00 | 2.65 | 1.77 | 3.90 | -0.90 | -25.35% | 73 | 1,119 | 58.69% |
| MS240426C00091000 | 2024-04-25 3:32PM EDT | 91.00 | 1.70 | 1.50 | 2.75 | -1.35 | -44.26% | 62 | 786 | 61.82% |
| MS240426C00092000 | 2024-04-25 3:53PM EDT | 92.00 | 0.95 | 0.84 | 0.92 | -0.62 | -39.49% | 763 | 750 | 31.06% |
| MS240426C00093000 | 2024-04-25 3:55PM EDT | 93.00 | 0.33 | 0.31 | 0.36 | -0.84 | -71.79% | 1,641 | 2,321 | 28.52% |
| MS240426C00094000 | 2024-04-25 3:59PM EDT | 94.00 | 0.09 | 0.07 | 0.10 | -0.53 | -85.48% | 474 | 2,072 | 27.74% |
| MS240426C00095000 | 2024-04-25 3:59PM EDT | 95.00 | 0.01 | 0.01 | 0.02 | -0.23 | -95.83% | 1,198 | 3,583 | 27.74% |
| MS240426C00096000 | 2024-04-25 1:38PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 154 | 825 | 32.81% |
| MS240426C00097000 | 2024-04-24 3:54PM EDT | 97.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 148 | 1,052 | 40.63% |
| MS240426C00098000 | 2024-04-25 9:54AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 251 | 48.44% |
| MS240426C00099000 | 2024-04-24 11:23AM EDT | 99.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 100 | 275 | 65.23% |
| MS240426C00100000 | 2024-04-24 3:17PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 126 | 57.81% |
| MS240426C00101000 | 2024-04-18 1:18PM EDT | 101.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 65.63% |
| MS240426C00102000 | 2024-04-17 9:39AM EDT | 102.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 12 | 71.88% |
| MS240426C00103000 | 2024-04-12 11:17AM EDT | 103.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 21 | 78.13% |
| MS240426C00104000 | 2024-04-15 10:33AM EDT | 104.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 4 | 4 | 195.31% |
| MS240426C00105000 | 2024-04-15 9:33AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 65 | 107.81% |
| MS240426C00110000 | 2024-04-17 9:44AM EDT | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 118.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426P00070000 | 2024-04-16 12:16PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 36 | 200.00% |
| MS240426P00073000 | 2024-04-18 3:24PM EDT | 73.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 75 | 171.88% |
| MS240426P00074000 | 2024-04-19 9:46AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,247 | 150.00% |
| MS240426P00075000 | 2024-04-19 10:29AM EDT | 75.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 129 | 184 | 362.70% |
| MS240426P00076000 | 2024-04-19 9:43AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 137.50% |
| MS240426P00077000 | 2024-04-19 10:15AM EDT | 77.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 55 | 188.28% |
| MS240426P00078000 | 2024-04-19 11:30AM EDT | 78.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 87 | 267.38% |
| MS240426P00079000 | 2024-04-22 9:40AM EDT | 79.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 58 | 252.54% |
| MS240426P00080000 | 2024-04-22 11:17AM EDT | 80.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 11 | 163 | 237.70% |
| MS240426P00081000 | 2024-04-19 9:42AM EDT | 81.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 4 | 466 | 222.85% |
| MS240426P00082000 | 2024-04-24 12:18PM EDT | 82.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 11 | 82 | 208.01% |
| MS240426P00083000 | 2024-04-24 2:14PM EDT | 83.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 306 | 93.75% |
| MS240426P00084000 | 2024-04-25 3:59PM EDT | 84.00 | 0.01 | 0.00 | 1.51 | 0.00 | - | 6 | 220 | 189.26% |
| MS240426P00085000 | 2024-04-24 11:08AM EDT | 85.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 672 | 95.31% |
| MS240426P00086000 | 2024-04-25 10:38AM EDT | 86.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 106 | 1,122 | 68.75% |
| MS240426P00087000 | 2024-04-25 1:16PM EDT | 87.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 27 | 802 | 57.81% |
| MS240426P00088000 | 2024-04-25 1:44PM EDT | 88.00 | 0.02 | 0.01 | 0.12 | +0.01 | +100.00% | 33 | 904 | 60.16% |
| MS240426P00089000 | 2024-04-25 2:14PM EDT | 89.00 | 0.02 | 0.02 | 0.35 | -0.01 | -33.33% | 252 | 1,062 | 64.45% |
| MS240426P00090000 | 2024-04-25 3:56PM EDT | 90.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 77 | 1,397 | 35.74% |
| MS240426P00091000 | 2024-04-25 3:59PM EDT | 91.00 | 0.09 | 0.08 | 0.11 | +0.04 | +80.00% | 885 | 1,065 | 30.66% |
| MS240426P00092000 | 2024-04-25 3:51PM EDT | 92.00 | 0.26 | 0.26 | 1.83 | +0.15 | +136.36% | 1,420 | 1,437 | 67.77% |
| MS240426P00093000 | 2024-04-25 3:43PM EDT | 93.00 | 0.73 | 0.69 | 0.78 | +0.45 | +160.71% | 235 | 1,462 | 27.44% |
| MS240426P00094000 | 2024-04-25 3:40PM EDT | 94.00 | 1.49 | 0.42 | 2.12 | +0.87 | +140.32% | 103 | 225 | 65.33% |
| MS240426P00095000 | 2024-04-25 12:51PM EDT | 95.00 | 2.84 | 1.51 | 3.10 | +0.99 | +53.51% | 18 | 39 | 81.25% |
| MS240426P00096000 | 2024-04-03 11:19AM EDT | 96.00 | 3.85 | 2.30 | 4.55 | 0.00 | - | 25 | 0 | 124.81% |
| MS240426P00097000 | 2024-04-15 3:41PM EDT | 97.00 | 4.90 | 3.30 | 5.35 | -5.08 | -50.90% | 1 | 0 | 128.13% |
| MS240426P00098000 | 2024-04-16 9:40AM EDT | 98.00 | 9.75 | 4.10 | 7.00 | 0.00 | - | - | 5 | 73.44% |
| MS240426P00100000 | 2024-04-17 1:44PM EDT | 100.00 | 10.30 | 6.10 | 9.00 | 0.00 | - | 34 | 10 | 92.58% |
© 2024 Yahoo. All rights reserved.