UK markets open in 4 hours 28 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,437.26 +230.13 (+1.26%) CRUDE OIL
79.10 +0.15 (+0.19%) GOLD FUTURES
2,309.10 -0.50 (-0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,509.11 +1,870.11 (+4.10%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00085000 | 2024-04-26 3:25PM EDT | 2024-05-03 | 7.90 | 5.65 | 9.00 | 0.00 | - | 177 | 0 | 220.51% |
| MS240510C00085000 | 2024-04-26 3:39PM EDT | 2024-05-10 | 8.05 | 7.35 | 8.30 | 0.00 | - | 207 | 0 | 58.59% |
| MS240517C00085000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 7.97 | 5.85 | 8.30 | +0.12 | +1.53% | 16 | 199 | 42.82% |
| MS240524C00085000 | 2024-04-17 11:00AM EDT | 2024-05-24 | 6.52 | 6.95 | 9.50 | 0.00 | - | - | 20 | 54.35% |
| MS240531C00085000 | 2024-04-19 11:09AM EDT | 2024-05-31 | 6.83 | 7.05 | 9.60 | 0.00 | - | 120 | 120 | 48.56% |
| MS240621C00085000 | 2024-05-02 2:47PM EDT | 2024-06-21 | 9.00 | 7.25 | 9.15 | +1.53 | +20.48% | 6 | 3,991 | 32.67% |
| MS240719C00085000 | 2024-05-02 2:38PM EDT | 2024-07-19 | 9.95 | 9.40 | 10.35 | +1.40 | +16.37% | 3 | 1,158 | 35.03% |
| MS240816C00085000 | 2024-04-26 12:10PM EDT | 2024-08-16 | 9.93 | 9.10 | 10.55 | 0.00 | - | 1 | 38 | 31.26% |
| MS240920C00085000 | 2024-04-29 12:05PM EDT | 2024-09-20 | 10.70 | 10.55 | 11.05 | 0.00 | - | 14 | 1,403 | 29.67% |
| MS241018C00085000 | 2024-05-02 3:09PM EDT | 2024-10-18 | 11.85 | 10.95 | 12.00 | +1.40 | +13.40% | 19 | 300 | 31.46% |
| MS241115C00085000 | 2024-04-22 2:23PM EDT | 2024-11-15 | 12.10 | 11.90 | 12.40 | +0.29 | +2.46% | 1 | 333 | 30.80% |
| MS241220C00085000 | 2024-05-01 2:35PM EDT | 2024-12-20 | 11.80 | 12.60 | 13.10 | 0.00 | - | 6 | 78 | 31.05% |
| MS250117C00085000 | 2024-04-29 2:34PM EDT | 2025-01-17 | 13.30 | 13.30 | 13.85 | 0.00 | - | 95 | 1,672 | 32.01% |
| MS250321C00085000 | 2024-04-29 3:07PM EDT | 2025-03-21 | 13.80 | 13.35 | 16.10 | 0.00 | - | 1 | 1 | 35.83% |
| MS250620C00085000 | 2024-04-24 12:03PM EDT | 2025-06-20 | 15.50 | 15.15 | 17.95 | 0.00 | - | 4 | 240 | 36.78% |
| MS250919C00085000 | 2024-04-15 10:23AM EDT | 2025-09-19 | 12.85 | 16.10 | 17.90 | 0.00 | - | 2 | 30 | 33.17% |
| MS251219C00085000 | 2024-04-26 2:40PM EDT | 2025-12-19 | 17.12 | 17.00 | 18.10 | 0.00 | - | 11 | 607 | 30.99% |
| MS260116C00085000 | 2024-04-22 2:18PM EDT | 2026-01-16 | 17.35 | 17.25 | 18.05 | 0.00 | - | 4 | 309 | 30.18% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503P00085000 | 2024-04-30 2:02PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 235 | 70.31% |
| MS240510P00085000 | 2024-05-02 3:09PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 3 | 339 | 32.23% |
| MS240517P00085000 | 2024-05-02 3:37PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.13 | -0.08 | -40.00% | 91 | 4,231 | 27.44% |
| MS240524P00085000 | 2024-05-02 12:55PM EDT | 2024-05-24 | 0.22 | 0.18 | 0.21 | -0.15 | -40.54% | 100 | 41 | 25.39% |
| MS240531P00085000 | 2024-05-02 3:45PM EDT | 2024-05-31 | 0.29 | 0.26 | 0.29 | -0.16 | -35.56% | 1,376 | 20 | 24.02% |
| MS240607P00085000 | 2024-05-01 3:17PM EDT | 2024-06-07 | 0.42 | 0.34 | 0.39 | 0.00 | - | 1 | 9 | 23.46% |
| MS240621P00085000 | 2024-05-02 3:46PM EDT | 2024-06-21 | 0.58 | 0.54 | 0.60 | -0.15 | -20.55% | 172 | 5,925 | 22.83% |
| MS240719P00085000 | 2024-05-02 3:03PM EDT | 2024-07-19 | 1.17 | 1.12 | 1.19 | -0.29 | -19.86% | 48 | 1,540 | 23.66% |
| MS240816P00085000 | 2024-05-01 11:58AM EDT | 2024-08-16 | 2.20 | 1.71 | 1.78 | 0.00 | - | 11 | 215 | 24.30% |
| MS240920P00085000 | 2024-05-02 1:02PM EDT | 2024-09-20 | 2.32 | 2.21 | 2.29 | -0.33 | -12.45% | 3 | 3,187 | 23.89% |
| MS241018P00085000 | 2024-05-02 12:18PM EDT | 2024-10-18 | 2.89 | 2.66 | 2.76 | +0.05 | +1.76% | 33 | 1,191 | 24.10% |
| MS241115P00085000 | 2024-05-01 10:15AM EDT | 2024-11-15 | 3.90 | 3.30 | 3.45 | 0.00 | - | 17 | 658 | 25.33% |
| MS241220P00085000 | 2024-05-01 12:03PM EDT | 2024-12-20 | 4.35 | 3.75 | 3.90 | 0.00 | - | 27 | 831 | 25.12% |
| MS250117P00085000 | 2024-05-01 12:38PM EDT | 2025-01-17 | 4.80 | 4.15 | 4.30 | 0.00 | - | 82 | 11,273 | 25.20% |
| MS250321P00085000 | 2024-04-29 11:56AM EDT | 2025-03-21 | 5.10 | 4.90 | 5.80 | 0.00 | - | 15 | 39 | 27.46% |
| MS250620P00085000 | 2024-05-01 11:52AM EDT | 2025-06-20 | 6.50 | 5.30 | 6.15 | 0.00 | - | 1 | 3,064 | 25.24% |
| MS250919P00085000 | 2024-05-01 11:48AM EDT | 2025-09-19 | 7.40 | 6.70 | 7.15 | 0.00 | - | 13 | 32 | 25.40% |
| MS251219P00085000 | 2024-05-01 3:29PM EDT | 2025-12-19 | 7.85 | 7.45 | 8.05 | 0.00 | - | 1 | 811 | 25.48% |
| MS260116P00085000 | 2024-04-25 1:39PM EDT | 2026-01-16 | 8.30 | 7.60 | 8.20 | 0.00 | - | 5 | 606 | 25.24% |
© 2024 Yahoo. All rights reserved.