UK markets open in 4 hours 48 minutes
NIKKEI 225
36,987.90 -1,091.80 (-2.87%) HANG SENG
16,214.11 -171.76 (-1.05%) CRUDE OIL
85.36 +2.63 (+3.18%) GOLD FUTURES
2,426.90 +28.90 (+1.21%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,040.39 -830.95 (-1.67%)
Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240419C00082500 | 2024-04-18 2:18PM EDT | 2024-04-19 | 7.95 | 6.00 | 8.65 | +0.21 | +2.71% | 4 | 5,145 | 192.97% |
| MS240517C00082500 | 2024-04-17 1:02PM EDT | 2024-05-17 | 7.96 | 7.80 | 8.20 | 0.00 | - | 3 | 652 | 28.13% |
| MS240621C00082500 | 2024-04-17 2:09PM EDT | 2024-06-21 | 8.81 | 8.65 | 8.90 | 0.00 | - | 4 | 1,880 | 26.59% |
| MS240719C00082500 | 2024-04-18 12:30PM EDT | 2024-07-19 | 10.10 | 9.30 | 10.15 | +0.45 | +4.66% | 10 | 1,315 | 31.30% |
| MS240816C00082500 | 2024-04-16 11:26AM EDT | 2024-08-16 | 10.40 | 10.05 | 10.60 | 0.00 | - | 1 | 30 | 30.05% |
| MS240920C00082500 | 2024-04-17 10:10AM EDT | 2024-09-20 | 11.20 | 10.45 | 11.05 | 0.00 | - | 1 | 1,173 | 28.72% |
| MS241018C00082500 | 2024-04-18 11:36AM EDT | 2024-10-18 | 12.05 | 11.40 | 11.85 | +0.40 | +3.43% | 2 | 59 | 30.09% |
| MS241115C00082500 | 2024-04-16 9:48AM EDT | 2024-11-15 | 11.30 | 11.90 | 12.25 | 0.00 | - | 5 | 78 | 29.69% |
| MS241220C00082500 | 2024-04-15 1:26PM EDT | 2024-12-20 | 12.65 | 12.35 | 12.75 | +2.25 | +21.63% | 1 | 32 | 29.41% |
| MS250117C00082500 | 2024-04-18 1:53PM EDT | 2025-01-17 | 13.05 | 13.10 | 13.95 | -0.50 | -3.69% | 2 | 843 | 32.18% |
| MS250620C00082500 | 2024-04-18 10:15AM EDT | 2025-06-20 | 15.55 | 14.90 | 15.25 | +2.63 | +20.36% | 1 | 328 | 29.43% |
| MS250919C00082500 | 2023-11-15 12:12PM EDT | 2025-09-19 | 9.80 | 16.95 | 18.50 | 0.00 | - | 1 | 22 | 35.03% |
| MS251219C00082500 | 2024-04-11 3:56PM EDT | 2025-12-19 | 15.39 | 16.80 | 17.45 | 0.00 | - | 1 | 251 | 29.84% |
| MS260116C00082500 | 2024-02-23 11:37AM EDT | 2026-01-16 | 14.77 | 17.20 | 18.60 | 0.00 | - | 1 | 67 | 31.82% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240419P00082500 | 2024-04-17 2:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,231 | 65.63% |
| MS240517P00082500 | 2024-04-18 11:42AM EDT | 2024-05-17 | 0.36 | 0.36 | 0.40 | -0.08 | -18.18% | 20 | 2,334 | 27.34% |
| MS240621P00082500 | 2024-04-18 3:26PM EDT | 2024-06-21 | 1.00 | 0.96 | 1.11 | -0.13 | -11.50% | 20 | 6,124 | 26.32% |
| MS240719P00082500 | 2024-04-17 2:56PM EDT | 2024-07-19 | 1.75 | 1.62 | 1.66 | 0.00 | - | 579 | 1,230 | 26.16% |
| MS240816P00082500 | 2024-04-18 11:41AM EDT | 2024-08-16 | 2.10 | 2.21 | 2.28 | -0.28 | -11.76% | 38 | 407 | 26.76% |
| MS240920P00082500 | 2024-04-18 1:31PM EDT | 2024-09-20 | 2.73 | 2.57 | 2.82 | 0.00 | - | 582 | 1,739 | 26.36% |
| MS241018P00082500 | 2024-04-16 10:03AM EDT | 2024-10-18 | 3.50 | 3.10 | 3.25 | 0.00 | - | 4 | 323 | 26.27% |
| MS241115P00082500 | 2024-04-16 9:49AM EDT | 2024-11-15 | 4.50 | 3.70 | 4.05 | 0.00 | - | 10 | 635 | 27.87% |
| MS241220P00082500 | 2024-04-18 9:49AM EDT | 2024-12-20 | 4.30 | 4.20 | 4.35 | 0.00 | - | 12 | 266 | 26.98% |
| MS250117P00082500 | 2024-04-18 10:30AM EDT | 2025-01-17 | 4.60 | 4.60 | 4.80 | -0.23 | -4.76% | 3 | 8,331 | 27.20% |
| MS250321P00082500 | 2024-04-15 1:17PM EDT | 2025-03-21 | 6.65 | 5.30 | 5.50 | 0.00 | - | 17 | 52 | 26.81% |
| MS250620P00082500 | 2024-04-18 12:57PM EDT | 2025-06-20 | 6.35 | 6.35 | 6.55 | +0.55 | +9.48% | 1 | 603 | 26.80% |
| MS250919P00082500 | 2024-02-21 1:56PM EDT | 2025-09-19 | 8.65 | 6.20 | 7.85 | 0.00 | - | 400 | 443 | 27.68% |
| MS251219P00082500 | 2024-02-20 2:55PM EDT | 2025-12-19 | 9.38 | 6.80 | 7.20 | 0.00 | - | 81 | 117 | 23.99% |
| MS260116P00082500 | 2024-04-11 2:33PM EDT | 2026-01-16 | 9.50 | 8.00 | 8.45 | 0.00 | - | 6 | 73 | 26.35% |
© 2024 Yahoo. All rights reserved.