Free Trial

Morgan Stanley (MS) Options Chain & Prices

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free MS Stock Alerts
$93.64
+0.99 (+1.07%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/10/2024$75.00$18.649Call11 - 0
(+0)		52.98%
(+1.27%)		0.9986761
5/10/2024$80.00$0.005Put175175 - 379
(+356)		41.87%
(+0.63%)		-0.0030774
5/10/2024$80.00$13.658Call1 - - 1
(+0)		41.87%
(+0.65%)		0.9967121
5/10/2024$81.00$0.006Put25 - 258
(+3)		39.73%
(+0.49%)		-0.003931
5/10/2024$83.00$0.010Put7 - 761
(+1)		35.53%
(+0.21%)		-0.0067463
5/10/2024$84.00$0.013Put21120125
(+0)		33.47%
(+0.04%)		-0.0090982
5/10/2024$85.00$0.017Put1 - - 340
(+1)		31.44%
(-0.15%)		-0.0125511
5/10/2024$86.00$0.024Put5141071
(+0)		29.44%
(-0.35%)		-0.017742
5/10/2024$87.00$0.034Put21 - 975
(-2)		27.48%
(-0.59%)		-0.0257532
5/10/2024$88.00$0.050Put10 - - 127
(+9)		25.57%
(-0.86%)		-0.038491
5/10/2024$89.00$0.077Put1513 - 173
(+44)		23.72%
(-1.19%)		-0.0592937
5/10/2024$89.00$4.740Call1 - - 104
(+3)		23.72%
(-1.22%)		0.9406571
5/10/2024$90.00$0.124Put801241833
(+527)		21.98%
(-1.60%)		-0.09401122
5/10/2024$90.00$3.788Call175 - 210
(+0)		21.98%
(-1.57%)		0.9060856
5/10/2024$91.00$0.209Put51642663287
(+32)		20.40%
(-2.02%)		-0.1523139
5/10/2024$92.00$0.366Put2798811242
(+17)		19.10%
(-2.52%)		-0.24720729
5/10/2024$92.00$2.030Call562 - 624
(+169)		19.10%
(-2.49%)		0.75387218
5/10/2024$93.00$0.647Put429192182179
(+16)		18.55%
(-2.56%)		-0.38688675
5/10/2024$93.00$1.311Call48581741257
(+915)		19.03%
(-2.08%)		0.61549999
5/10/2024$94.00$1.111Put34675155117
(+16)		18.43%
(-2.60%)		-0.55603393
5/10/2024$94.00$0.772Call1,156544404631
(+26)		18.90%
(-2.17%)		0.448558192
5/10/2024$95.00$1.770Put120772217
(+0)		18.15%
(-3.13%)		-0.71449138
5/10/2024$95.00$0.426Call39692171607
(+80)		18.15%
(-3.05%)		0.29303587
5/10/2024$96.00$2.582Put4 - 41
(+0)		18.84%
(-2.99%)		-0.8323593
5/10/2024$96.00$0.230Call1344635167
(+33)		17.96%
(-3.84%)		0.17826346
5/10/2024$97.00$0.125Call42233370100
(+10)		19.79%
(-2.69%)		0.10523154
5/10/2024$98.00$0.070Call1227644320
(-1)		20.87%
(-2.44%)		0.06190412
5/10/2024$99.00$0.040Call102901221
(+1)		22.01%
(-2.15%)		0.03676310
5/10/2024$100.00$6.415Put1 - - 0
(+0)		23.17%
(-1.87%)		-0.9954711
5/10/2024$100.00$0.024Call1488167313
(+2)		23.17%
(-1.82%)		0.02216415
5/10/2024$101.00$0.014Call5252 - 49
(+0)		24.32%
(-1.62%)		0.0135844
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:MS) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
Global crypto currency reset (41 major banks signed up)
Stansberry Research
The asset beating inflation by 4x
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith