Free Trial
→ Virtually Limitless Energy? (From Stansberry Research) (Ad) Buy MS Stock  Free MS Stock Alerts

Morgan Stanley (MS) Options Chain & Prices

Morgan Stanley logo
$120.23 +3.47 (+2.97%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$120.16 -0.06 (-0.05%)
As of 05/2/2025 07:47 PM 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.
Compare

MS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/9/2025$99.00$21.284Call77 - 0
(+0)		51.75%
(-1.27%)		0.9970291
5/9/2025$101.00$0.012Put2119221
(+4)		49.31%
(-1.03%)		-0.0048913
5/9/2025$104.00$0.025Put43160
(+32)		45.71%
(-0.55%)		-0.0100634
5/9/2025$105.00$0.032Put11 - 105
(+2)		44.44%
(-0.47%)		-0.0127741
5/9/2025$106.00$0.041Put3 - 3128
(+9)		43.18%
(-0.40%)		-0.0162362
5/9/2025$108.00$0.067Put4 - 354
(+6)		40.54%
(-0.43%)		-0.0264484
5/9/2025$109.00$0.086Put852156
(+1)		39.30%
(-0.41%)		-0.0339426
5/9/2025$110.00$0.112Put260 - 254285
(+142)		38.09%
(-0.44%)		-0.04367626
5/9/2025$110.00$10.398Call13 - 198
(-1)		38.09%
(-0.44%)		0.956583
5/9/2025$111.00$0.147Put158244
(+6)		36.90%
(-0.52%)		-0.0563025
5/9/2025$111.00$9.433Call1 - 1254
(-4)		36.90%
(-0.52%)		0.9440211
5/9/2025$112.00$0.191Put12 - 1048
(-22)		35.82%
(-0.57%)		-0.0722634
5/9/2025$112.00$8.479Call1 - - 86
(-18)		35.74%
(-0.65%)		0.9277121
5/9/2025$113.00$0.252Put921173694
(+641)		34.69%
(-0.77%)		-0.0933547
5/9/2025$113.00$7.541Call22 - 51
(-1)		34.62%
(-0.84%)		0.9065752
5/9/2025$114.00$0.336Put65 - - 65
(+27)		33.56%
(-1.07%)		-0.1215088
5/9/2025$115.00$0.443Put304148122163
(+8)		32.62%
(-1.25%)		-0.15523451
5/9/2025$115.00$5.735Call21 - 149
(-46)		32.56%
(-1.31%)		0.8446182
5/9/2025$116.00$0.596Put32910145
(+103)		31.64%
(-1.52%)		-0.20050112
5/9/2025$116.00$4.883Call53258133
(+41)		31.64%
(-1.52%)		0.80109114
5/9/2025$117.00$0.784Put7281777
(+71)		30.86%
(-1.62%)		-0.25195218
5/9/2025$117.00$4.115Call64313500
(+337)		30.86%
(-1.62%)		0.75017323
5/9/2025$118.00$1.047Put78194111
(+7)		30.68%
(-1.10%)		-0.31822714
5/9/2025$118.00$3.366Call792315109
(+28)		30.08%
(-1.81%)		0.68744832
5/9/2025$119.00$1.357Put45231145
(-2)		29.35%
(-1.73%)		-0.3881816
5/9/2025$119.00$2.684Call862929262
(+4)		29.35%
(-1.73%)		0.61554235
5/9/2025$120.00$1.771Put57114774
(+0)		28.58%
(-1.84%)		-0.47219856
5/9/2025$120.00$2.078Call95160168351
(+14)		28.64%
(-1.78%)		0.536186123
5/9/2025$121.00$2.234Put3112122
(+0)		27.94%
(-1.88%)		-0.55393621
5/9/2025$121.00$1.529Call476993567
(+18)		27.77%
(-2.05%)		0.44817551
5/9/2025$122.00$2.826Put10810263
(+3)		27.19%
(-2.10%)		-0.6447338
5/9/2025$122.00$1.095Call8749733
(+1)		27.19%
(-2.10%)		0.3626929
5/9/2025$123.00$3.491Put30 - 3010
(+0)		26.57%
(-2.25%)		-0.7280893
5/9/2025$123.00$0.751Call116158061
(+0)		26.57%
(-2.25%)		0.28076522
5/9/2025$124.00$4.241Put32 - 300
(+0)		26.03%
(-2.35%)		-0.8030874
5/9/2025$124.00$0.503Call214253
(+0)		26.08%
(-2.30%)		0.21019913
5/9/2025$125.00$5.068Put4 - - 10
(+0)		25.56%
(-2.42%)		-0.8661721
5/9/2025$125.00$0.308Call7559 - 233
(+8)		25.56%
(-2.42%)		0.14517117
5/9/2025$126.00$0.183Call71248
(+5)		25.09%
(-2.61%)		0.0962245
5/9/2025$127.00$0.103Call81114
(+0)		24.75%
(-2.80%)		0.0601225
Here’s How to Claim Your Stake in Elon’s Private Company, xAI (Ad)

I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new millionaires than any tech advance in history. And for a limited time, you have the chance to claim a stake in this project, even though it’s housed inside Elon’s private company, xAI.

All the details are waiting for you now — but you need to act before the May 1st funding window clos
5/9/2025$130.00$0.015Call7171 - 2
(+0)		24.40%
(-4.29%)		0.01169411
5/9/2025$131.00$0.009Call2 - - 12
(+10)		24.85%
(-4.77%)		0.0071671
5/9/2025$132.00$11.777Put4 - 40
(+0)		25.58%
(-5.11%)		-0.9982732
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 5/3/2025 by MarketBeat.com Staff
From Our Partners
Elon’s Terrifying Warning Forces Trump To Take Action
Elon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...
American Hartford Gold | Sponsored
Gold Alert: The Truth About Fort Knox Is Coming
Owning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...
Golden Portfolio | Sponsored
Elon Set to Shock the World by May 1st ?
Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...
Brownstone Research | Sponsored
Massive new energy source found in Utah
NEW THIS WEEK: Huge Energy Discovery In Utah The Department of Energy say it could power America for millio...
Stansberry Research | Sponsored
How to invest in Elon Musk’s Optimus before its launch
Elon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...
InvestorPlace | Sponsored
Trump to solve American wealth loss?
Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...
Paradigm Press | Sponsored
Now I look stupid. Real stupid...
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
Trump announcement boosts “next Bitcoin”
President Trump just made his first big crypto move ... Announcing the creation of a national strategic re...
Weiss Ratings | Sponsored