UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.78 +0.30 (+0.38%) GOLD FUTURES
2,322.10 -9.10 (-0.39%) DOW
38,905.98 +53.71 (+0.14%) Bitcoin GBP
50,765.75 +347.04 (+0.69%)
Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00090000 | 2024-05-06 11:14AM EDT | 2024-05-10 | 4.50 | 5.50 | 5.90 | 0.00 | - | 22 | 188 | 47.27% |
| MS240517C00090000 | 2024-05-07 11:55AM EDT | 2024-05-17 | 5.94 | 5.65 | 6.00 | +1.09 | +22.47% | 20 | 5,575 | 31.54% |
| MS240524C00090000 | 2024-05-07 11:08AM EDT | 2024-05-24 | 6.40 | 5.85 | 6.20 | +1.84 | +40.35% | 2 | 157 | 28.81% |
| MS240531C00090000 | 2024-05-07 9:34AM EDT | 2024-05-31 | 5.74 | 6.15 | 6.25 | +0.16 | +2.87% | 1 | 14 | 25.24% |
| MS240607C00090000 | 2024-05-03 1:36PM EDT | 2024-06-07 | 5.15 | 6.40 | 6.55 | 0.00 | - | 2 | 27 | 26.25% |
| MS240621C00090000 | 2024-05-07 10:46AM EDT | 2024-06-21 | 6.86 | 6.90 | 7.05 | +0.86 | +14.33% | 2 | 8,625 | 26.78% |
| MS240719C00090000 | 2024-05-07 9:57AM EDT | 2024-07-19 | 7.74 | 8.00 | 8.15 | +0.77 | +11.05% | 9 | 1,802 | 28.80% |
| MS240816C00090000 | 2024-05-06 10:07AM EDT | 2024-08-16 | 7.95 | 8.45 | 8.60 | 0.00 | - | 1 | 77 | 27.08% |
| MS240920C00090000 | 2024-05-07 10:31AM EDT | 2024-09-20 | 9.10 | 9.15 | 9.30 | +1.95 | +27.27% | 2 | 6,261 | 26.71% |
| MS241018C00090000 | 2024-05-07 9:49AM EDT | 2024-10-18 | 9.85 | 10.05 | 10.20 | +0.85 | +9.44% | 15 | 539 | 28.19% |
| MS241115C00090000 | 2024-05-07 11:06AM EDT | 2024-11-15 | 10.90 | 10.55 | 10.75 | +0.70 | +6.86% | 4 | 1,069 | 28.22% |
| MS241220C00090000 | 2024-05-07 12:27PM EDT | 2024-12-20 | 11.45 | 11.20 | 11.40 | +1.90 | +19.90% | 2 | 577 | 28.29% |
| MS250117C00090000 | 2024-05-07 11:19AM EDT | 2025-01-17 | 12.30 | 11.95 | 12.15 | +2.95 | +31.55% | 1,062 | 7,799 | 29.22% |
| MS250321C00090000 | 2024-04-23 10:43AM EDT | 2025-03-21 | 10.95 | 12.85 | 13.05 | 0.00 | - | 3 | 25 | 28.86% |
| MS250620C00090000 | 2024-05-06 1:44PM EDT | 2025-06-20 | 13.30 | 14.20 | 14.40 | 0.00 | - | 3 | 273 | 29.02% |
| MS250919C00090000 | 2024-05-03 9:42AM EDT | 2025-09-19 | 14.07 | 15.20 | 15.55 | 0.00 | - | 1 | 45 | 28.98% |
| MS251219C00090000 | 2024-04-23 12:38PM EDT | 2025-12-19 | 14.78 | 16.10 | 16.60 | 0.00 | - | 3 | 1,740 | 28.96% |
| MS260116C00090000 | 2024-05-07 12:11PM EDT | 2026-01-16 | 16.55 | 16.45 | 16.90 | +0.65 | +4.09% | 2 | 4,472 | 28.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00090000 | 2024-05-07 11:22AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 28 | 617 | 30.08% |
| MS240517P00090000 | 2024-05-07 11:45AM EDT | 2024-05-17 | 0.12 | 0.11 | 0.12 | -0.09 | -42.86% | 48 | 5,300 | 23.83% |
| MS240524P00090000 | 2024-05-07 11:51AM EDT | 2024-05-24 | 0.22 | 0.22 | 0.22 | -0.12 | -35.29% | 41 | 265 | 21.73% |
| MS240531P00090000 | 2024-05-07 9:52AM EDT | 2024-05-31 | 0.37 | 0.31 | 0.33 | -0.17 | -31.48% | 130 | 434 | 20.75% |
| MS240607P00090000 | 2024-05-07 9:44AM EDT | 2024-06-07 | 0.56 | 0.45 | 0.46 | -0.16 | -22.22% | 1 | 10 | 20.44% |
| MS240621P00090000 | 2024-05-07 12:31PM EDT | 2024-06-21 | 0.73 | 0.70 | 0.72 | -0.17 | -18.89% | 15 | 4,145 | 20.09% |
| MS240719P00090000 | 2024-05-07 12:12PM EDT | 2024-07-19 | 1.46 | 1.45 | 1.48 | -0.36 | -19.78% | 3 | 3,427 | 21.78% |
| MS240816P00090000 | 2024-05-07 12:37PM EDT | 2024-08-16 | 2.13 | 2.13 | 2.16 | -0.32 | -13.06% | 4 | 480 | 22.63% |
| MS240920P00090000 | 2024-05-03 2:18PM EDT | 2024-09-20 | 2.62 | 2.66 | 2.66 | -0.68 | -20.61% | 2 | 2,831 | 22.01% |
| MS241018P00090000 | 2024-05-03 9:51AM EDT | 2024-10-18 | 4.00 | 3.20 | 3.30 | 0.00 | - | 1 | 1,548 | 22.88% |
| MS241115P00090000 | 2024-05-01 9:47AM EDT | 2024-11-15 | 5.80 | 3.90 | 3.95 | 0.00 | - | 10 | 815 | 23.76% |
| MS241220P00090000 | 2024-05-01 10:26AM EDT | 2024-12-20 | 6.35 | 4.35 | 4.45 | 0.00 | - | 10 | 1,415 | 23.67% |
| MS250117P00090000 | 2024-05-07 12:38PM EDT | 2025-01-17 | 4.80 | 4.85 | 4.90 | -0.46 | -8.75% | 281 | 11,741 | 23.88% |
| MS250321P00090000 | 2024-04-25 10:19AM EDT | 2025-03-21 | 7.60 | 5.60 | 5.75 | 0.00 | - | 12 | 15 | 23.96% |
| MS250620P00090000 | 2024-05-07 12:19PM EDT | 2025-06-20 | 6.80 | 6.70 | 6.90 | -0.40 | -5.56% | 951 | 1,894 | 24.19% |
| MS250919P00090000 | 2024-04-29 2:15PM EDT | 2025-09-19 | 8.81 | 7.55 | 7.90 | 0.00 | - | 2 | 23 | 24.27% |
| MS251219P00090000 | 2024-05-06 12:43PM EDT | 2025-12-19 | 8.99 | 8.40 | 8.75 | 0.00 | - | 5 | 1,048 | 24.20% |
| MS260116P00090000 | 2024-05-07 10:48AM EDT | 2026-01-16 | 8.80 | 8.55 | 8.90 | -0.20 | -2.22% | 8 | 4,309 | 23.96% |
© 2024 Yahoo. All rights reserved.