UK markets open in 6 hours
NIKKEI 225
38,112.23 -161.82 (-0.42%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.18 +0.18 (+0.23%) GOLD FUTURES
2,334.80 +23.80 (+1.03%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,993.21 -1,984.76 (-4.14%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00100000 | 2024-04-29 2:45PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.01 | +0.06 | +300.00% | 1 | 309 | 50.00% |
| MS240510C00100000 | 2024-05-01 1:33PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 5 | 311 | 27.34% |
| MS240517C00100000 | 2024-05-01 2:49PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.07 | +0.04 | +66.67% | 117 | 8,582 | 23.63% |
| MS240524C00100000 | 2024-05-01 3:05PM EDT | 2024-05-24 | 0.16 | 0.01 | 0.14 | +0.06 | +60.00% | 111 | 216 | 22.66% |
| MS240531C00100000 | 2024-04-30 2:18PM EDT | 2024-05-31 | 0.17 | 0.19 | 0.22 | 0.00 | - | 9 | 104 | 21.97% |
| MS240621C00100000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 0.55 | 0.55 | 0.60 | +0.06 | +12.24% | 57 | 12,337 | 22.41% |
| MS240719C00100000 | 2024-05-01 3:15PM EDT | 2024-07-19 | 1.57 | 1.12 | 1.43 | +0.36 | +29.75% | 95 | 7,807 | 24.98% |
| MS240816C00100000 | 2024-05-01 3:38PM EDT | 2024-08-16 | 1.85 | 1.81 | 1.89 | +0.17 | +10.12% | 57 | 601 | 24.33% |
| MS240920C00100000 | 2024-05-01 2:19PM EDT | 2024-09-20 | 2.44 | 2.42 | 2.56 | +0.14 | +6.09% | 40 | 3,802 | 24.55% |
| MS241018C00100000 | 2024-04-30 12:02PM EDT | 2024-10-18 | 3.05 | 3.25 | 3.40 | 0.00 | - | 26 | 1,024 | 26.17% |
| MS241115C00100000 | 2024-04-26 2:06PM EDT | 2024-11-15 | 4.10 | 3.75 | 3.90 | 0.00 | - | 3 | 263 | 26.25% |
| MS241220C00100000 | 2024-05-01 11:22AM EDT | 2024-12-20 | 4.28 | 4.40 | 4.60 | -0.11 | -2.51% | 1 | 665 | 26.73% |
| MS250117C00100000 | 2024-04-29 12:41PM EDT | 2025-01-17 | 5.07 | 5.05 | 5.25 | -0.54 | -9.63% | 1 | 15,540 | 27.44% |
| MS250321C00100000 | 2024-04-25 11:08AM EDT | 2025-03-21 | 6.10 | 4.90 | 6.45 | 0.00 | - | 1 | 9 | 28.21% |
| MS250620C00100000 | 2024-04-29 3:01PM EDT | 2025-06-20 | 7.85 | 6.25 | 8.65 | 0.00 | - | 90 | 690 | 30.64% |
| MS250919C00100000 | 2024-04-18 3:27PM EDT | 2025-09-19 | 7.85 | 8.25 | 9.20 | 0.00 | - | 2 | 50 | 29.04% |
| MS251219C00100000 | 2024-04-29 11:25AM EDT | 2025-12-19 | 9.95 | 9.15 | 10.60 | 0.00 | - | 2 | 380 | 29.73% |
| MS260116C00100000 | 2024-05-01 1:49PM EDT | 2026-01-16 | 9.65 | 9.55 | 12.20 | -0.01 | -0.10% | 1,100 | 1,399 | 32.41% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503P00100000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 8.80 | 6.45 | 9.75 | -1.80 | -16.98% | 3 | 1 | 150.29% |
| MS240517P00100000 | 2024-04-29 3:10PM EDT | 2024-05-17 | 7.86 | 6.35 | 9.80 | 0.00 | - | 1 | 0 | 53.98% |
| MS240621P00100000 | 2024-04-19 11:39AM EDT | 2024-06-21 | 9.70 | 7.40 | 10.65 | 0.00 | - | 1 | 14 | 37.87% |
| MS240719P00100000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 8.90 | 7.00 | 9.35 | -0.62 | -6.51% | 12 | 178 | 20.68% |
| MS240816P00100000 | 2024-04-24 11:45AM EDT | 2024-08-16 | 9.00 | 9.20 | 10.30 | 0.00 | - | 4 | 204 | 24.05% |
| MS240920P00100000 | 2024-04-29 1:45PM EDT | 2024-09-20 | 9.10 | 9.80 | 10.15 | 0.00 | - | 1 | 79 | 20.08% |
| MS241018P00100000 | 2024-04-30 9:36AM EDT | 2024-10-18 | 10.30 | 10.30 | 11.55 | -0.30 | -2.83% | 10 | 68 | 24.83% |
| MS241115P00100000 | 2024-03-27 2:31PM EDT | 2024-11-15 | 11.00 | 10.60 | 10.85 | 0.00 | - | 23 | 23 | 20.09% |
| MS241220P00100000 | 2024-04-23 3:45PM EDT | 2024-12-20 | 10.63 | 11.35 | 13.60 | 0.00 | - | 10 | 67 | 28.68% |
| MS250117P00100000 | 2024-04-23 2:41PM EDT | 2025-01-17 | 11.20 | 11.65 | 12.90 | 0.00 | - | 34 | 439 | 24.73% |
| MS250620P00100000 | 2024-04-17 3:39PM EDT | 2025-06-20 | 15.40 | 13.25 | 15.65 | 0.00 | - | 148 | 199 | 26.89% |
| MS250919P00100000 | 2024-03-12 12:45PM EDT | 2025-09-19 | 17.35 | 17.75 | 19.00 | 0.00 | - | 1 | 112 | 32.19% |
| MS251219P00100000 | 2023-12-29 1:27PM EDT | 2025-12-19 | 15.60 | 16.90 | 18.00 | 0.00 | - | 1 | 301 | 27.49% |
| MS260116P00100000 | 2024-04-29 2:34PM EDT | 2026-01-16 | 14.61 | 14.90 | 17.50 | 0.00 | - | 9 | 13 | 25.82% |
© 2024 Yahoo. All rights reserved.