Free Trial

Morgan Stanley (MS) Options Chain & Prices

Morgan Stanley logo
$150.16 +0.78 (+0.52%)
Closing price 08/28/2025 03:59 PM Eastern
Extended Trading
$150.32 +0.15 (+0.10%)
As of 04:01 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

MS Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$136.00$0.002Put11 - 101
(+0)
64.08%
(+12.03%)
-0.001581
8/29/2025$137.00$13.254Call2 - - 53
(-1)
61.01%
(+11.39%)
0.9979381
8/29/2025$139.00$0.004Put3 - - 677
(-5)
54.73%
(+9.96%)
-0.0035111
8/29/2025$139.00$11.257Call2 - - 76
(-1)
54.75%
(+10.01%)
0.996471
8/29/2025$140.00$0.006Put43139357
(+0)
51.55%
(+9.25%)
-0.0046974
8/29/2025$140.00$10.259Call23 - - 530
(-1)
51.57%
(+9.30%)
0.99528711
8/29/2025$141.00$0.008Put10 - - 250
(+0)
48.33%
(+8.57%)
-0.0063763
8/29/2025$142.00$0.010Put9 - 1149
(-2)
45.05%
(+7.83%)
-0.0088062
8/29/2025$142.00$8.264Call40 - 4080
(-1)
45.06%
(+7.85%)
0.9911881
8/29/2025$143.00$0.014Put117 - 617
(-133)
41.70%
(+7.06%)
-0.0124056
8/29/2025$143.00$7.268Call2 - - 204
(-1)
41.72%
(+7.08%)
0.9875972
8/29/2025$144.00$0.019Put7 - - 204
(+0)
38.26%
(+6.21%)
-0.0177455
8/29/2025$144.00$6.274Call62 - 1356
(-34)
38.30%
(+6.24%)
0.98213314
8/29/2025$145.00$0.027Put655501718
(-55)
34.76%
(+5.23%)
-0.0265046
8/29/2025$145.00$5.283Call63 - 91911
(-15)
34.78%
(+5.24%)
0.97353514
8/29/2025$146.00$0.040Put241111005
(-30)
31.14%
(+3.92%)
-0.040745
8/29/2025$146.00$4.296Call30 - 8268
(-37)
31.15%
(+3.94%)
0.9593411
8/29/2025$147.00$0.062Put117 - 5437
(+12)
27.46%
(+2.19%)
-0.06581113
8/29/2025$147.00$3.319Call2131223
(-7)
27.46%
(+2.19%)
0.93416311
8/29/2025$148.00$0.110Put1104134446
(+102)
24.17%
(+0.38%)
-0.11831719
8/29/2025$148.00$2.368Call972212707
(+4)
24.17%
(+0.38%)
0.88166739
8/29/2025$149.00$0.233Put491412140
(+40)
21.74%
(-1.01%)
-0.23222416
8/29/2025$149.00$1.491Call411211634
(-115)
21.74%
(-1.01%)
0.7679717
8/29/2025$150.00$0.523Put38118314563
(+24)
20.30%
(-1.69%)
-0.43727630
8/29/2025$150.00$0.781Call3161391281200
(+317)
20.30%
(-1.69%)
0.56540778
8/29/2025$152.50$2.342Put3535 - 12
(+1)
19.90%
(-0.94%)
-0.9449034
8/29/2025$152.50$0.058Call21115027775
(+111)
19.95%
(-0.90%)
0.08190437
8/29/2025$155.00$0.005Call153 - 257
(+94)
24.17%
(+1.49%)
0.0078710
8/29/2025$157.50$0.001Call88 - 29
(+0)
29.56%
(+3.19%)
0.0013592
8/29/2025$160.00$0.000Call2 - - 252
(-3)
34.85%
(+5.36%)
0.0003371
8/29/2025$165.00$0.000Call4 - 437
(+0)
45.54%
(+9.64%)
5.1E-051
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:MS) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners