UK markets open in 4 hours 12 minutes
NIKKEI 225
37,776.55 +148.07 (+0.39%) HANG SENG
17,514.59 +230.05 (+1.33%) CRUDE OIL
83.84 +0.27 (+0.32%) GOLD FUTURES
2,346.30 +3.80 (+0.16%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,553.43 +162.14 (+0.32%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426C00075000 | 2024-04-23 1:52PM EDT | 2024-04-26 | 18.90 | 16.70 | 19.00 | 0.00 | - | 10 | 8 | 258.20% |
| MS240503C00075000 | 2024-04-22 1:40PM EDT | 2024-05-03 | 17.27 | 17.05 | 18.10 | 0.00 | - | 20 | 20 | 57.03% |
| MS240510C00075000 | 2024-04-12 11:54AM EDT | 2024-05-10 | 11.65 | 15.15 | 19.80 | 0.00 | - | 3 | 3 | 121.73% |
| MS240517C00075000 | 2024-04-17 10:54AM EDT | 2024-05-17 | 15.74 | 15.35 | 20.00 | 0.00 | - | 5 | 81 | 104.00% |
| MS240621C00075000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 17.55 | 15.10 | 19.60 | -1.02 | -5.49% | 13 | 751 | 60.18% |
| MS240719C00075000 | 2024-04-23 3:24PM EDT | 2024-07-19 | 19.20 | 16.05 | 20.05 | 0.00 | - | 4 | 212 | 53.35% |
| MS240816C00075000 | 2024-04-24 3:29PM EDT | 2024-08-16 | 19.50 | 17.40 | 19.20 | 0.00 | - | 1 | 2 | 39.42% |
| MS240920C00075000 | 2024-04-24 12:07PM EDT | 2024-09-20 | 19.15 | 16.65 | 20.65 | 0.00 | - | 10 | 123 | 44.30% |
| MS241018C00075000 | 2024-01-30 2:13PM EDT | 2024-10-18 | 16.00 | 14.15 | 14.30 | 0.00 | - | 6 | 16 | 0.00% |
| MS241115C00075000 | 2024-03-13 11:57AM EDT | 2024-11-15 | 17.67 | 14.15 | 14.70 | 0.00 | - | 1 | 2 | 0.00% |
| MS241220C00075000 | 2024-01-19 2:06PM EDT | 2024-12-20 | 13.75 | 14.65 | 16.80 | 0.00 | - | 4 | 4 | 0.00% |
| MS250117C00075000 | 2024-04-19 10:53AM EDT | 2025-01-17 | 19.35 | 19.85 | 20.50 | 0.00 | - | 20 | 433 | 32.26% |
| MS250321C00075000 | 2024-04-17 2:18PM EDT | 2025-03-21 | 18.95 | 18.60 | 21.10 | 0.00 | - | - | 117 | 31.53% |
| MS250620C00075000 | 2024-04-04 11:56AM EDT | 2025-06-20 | 23.15 | 20.60 | 22.15 | 0.00 | - | 2 | 78 | 31.61% |
| MS250919C00075000 | 2024-01-18 12:26PM EDT | 2025-09-19 | 15.59 | 17.85 | 18.75 | 0.00 | - | 5 | 9 | 16.57% |
| MS251219C00075000 | 2024-04-15 3:36PM EDT | 2025-12-19 | 19.26 | 22.40 | 23.95 | 0.00 | - | 1 | 20 | 31.45% |
| MS260116C00075000 | 2024-04-17 10:25AM EDT | 2026-01-16 | 22.30 | 21.00 | 23.85 | 0.00 | - | 67 | 229 | 30.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426P00075000 | 2024-04-19 10:29AM EDT | 2024-04-26 | 0.01 | 0.00 | 2.13 | 0.00 | - | 129 | 184 | 362.70% |
| MS240503P00075000 | 2024-04-25 9:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 102 | 54.69% |
| MS240510P00075000 | 2024-04-17 9:39AM EDT | 2024-05-10 | 0.08 | 0.02 | 0.04 | 0.00 | - | 4 | 26 | 47.27% |
| MS240517P00075000 | 2024-04-24 1:14PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.06 | 0.00 | - | 6 | 5,331 | 41.41% |
| MS240524P00075000 | 2024-04-22 12:06PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.08 | 0.00 | - | 2 | 5 | 37.70% |
| MS240531P00075000 | 2024-04-19 1:03PM EDT | 2024-05-31 | 0.12 | 0.08 | 0.10 | 0.00 | - | 2 | 4 | 35.16% |
| MS240621P00075000 | 2024-04-25 3:07PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.17 | 0.00 | - | 12 | 8,781 | 30.71% |
| MS240719P00075000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 0.37 | 0.32 | 0.37 | +0.02 | +5.71% | 4 | 2,534 | 29.59% |
| MS240816P00075000 | 2024-04-25 2:28PM EDT | 2024-08-16 | 0.60 | 0.55 | 0.60 | +0.07 | +13.21% | 3 | 33 | 28.93% |
| MS240920P00075000 | 2024-04-24 3:20PM EDT | 2024-09-20 | 0.75 | 0.79 | 0.88 | 0.00 | - | 2 | 1,966 | 28.14% |
| MS241018P00075000 | 2024-04-24 1:05PM EDT | 2024-10-18 | 1.06 | 1.06 | 1.14 | 0.00 | - | 15 | 145 | 27.94% |
| MS241115P00075000 | 2024-04-22 10:30AM EDT | 2024-11-15 | 1.76 | 1.48 | 1.61 | 0.00 | - | 1 | 306 | 29.16% |
| MS241220P00075000 | 2024-04-23 10:56AM EDT | 2024-12-20 | 1.85 | 1.79 | 1.91 | 0.00 | - | 1 | 209 | 28.68% |
| MS250117P00075000 | 2024-04-25 10:01AM EDT | 2025-01-17 | 2.33 | 2.12 | 2.27 | +0.25 | +12.02% | 13 | 14,722 | 29.00% |
| MS250321P00075000 | 2024-04-16 11:20AM EDT | 2025-03-21 | 3.45 | 2.30 | 4.40 | 0.00 | - | 1 | 75 | 34.99% |
| MS250620P00075000 | 2024-04-18 12:56PM EDT | 2025-06-20 | 4.15 | 3.30 | 3.75 | 0.00 | - | 1 | 3,252 | 28.69% |
| MS250919P00075000 | 2024-04-16 11:46AM EDT | 2025-09-19 | 5.00 | 4.15 | 4.50 | 0.00 | - | 1 | 338 | 28.41% |
| MS251219P00075000 | 2024-02-29 11:33AM EDT | 2025-12-19 | 6.00 | 4.70 | 5.05 | 0.00 | - | 3 | 926 | 27.75% |
| MS260116P00075000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 5.30 | 4.95 | 5.35 | -0.74 | -12.25% | 6 | 7,681 | 27.95% |
© 2024 Yahoo. All rights reserved.