Free Trial

Morgan Stanley (MS) Options Chain & Prices

Morgan Stanley logo
$143.23 +2.31 (+1.64%)
Closing price 03:59 PM Eastern
Extended Trading
$143.23 0.00 (0.00%)
As of 07:59 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.

MS Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$128.00$0.000Put11 - 444
(-2)
137.92%
(+68.29%)
01
8/8/2025$130.00$0.000Put1212 - 113
(+0)
129.55%
(+66.86%)
03
8/8/2025$131.00$0.000Put2 - - 376
(+0)
125.34%
(+66.18%)
01
8/8/2025$133.00$0.000Put1 - - 83
(+0)
116.85%
(+64.92%)
01
8/8/2025$135.00$0.000Put2211 - 923
(-12)
108.19%
(+63.72%)
08
8/8/2025$135.00$8.175Call3 - - 26
(+0)
108.19%
(+63.76%)
12
8/8/2025$136.00$0.000Put422388
(-9)
103.76%
(+63.05%)
04
8/8/2025$137.00$0.000Put4 - 1237
(+15)
99.20%
(+62.02%)
04
8/8/2025$138.00$0.000Put27223721
(-16)
94.46%
(+60.39%)
08
8/8/2025$138.00$5.175Call97 - 29
(+0)
94.46%
(+60.42%)
12
8/8/2025$139.00$0.000Put106849748
(+6)
89.36%
(+57.99%)
-1.1E-0522
8/8/2025$139.00$4.175Call864924142
(+59)
89.36%
(+58.02%)
0.99998941
8/8/2025$140.00$0.000Put1604958448
(-42)
83.53%
(+54.44%)
-0.00029226
8/8/2025$140.00$3.175Call25911168
(+0)
83.53%
(+54.46%)
0.99970812
8/8/2025$141.00$0.001Put1263436175
(-10)
76.02%
(+48.68%)
-0.00494326
8/8/2025$141.00$2.176Call2164837406
(-6)
76.02%
(+48.48%)
0.99505748
8/8/2025$142.00$0.015Put3769543311
(+50)
63.94%
(+37.53%)
-0.04929556
8/8/2025$142.00$1.190Call3887497779
(+55)
63.94%
(+37.54%)
0.95070577
8/8/2025$143.00$0.087Put812214173
(-36)
35.75%
(+9.38%)
-0.33024922
8/8/2025$143.00$0.262Call5,1712,2141,7465146
(+4697)
35.75%
(+9.39%)
0.669751809
8/8/2025$144.00$0.835Put341010128
(-99)
44.25%
(+17.17%)
-0.9515415
8/8/2025$144.00$0.010Call1908122633
(-6)
44.25%
(+17.18%)
0.04845968
8/8/2025$145.00$1.825Put265 - 34
(-222)
54.60%
(+26.28%)
-0.9984958
8/8/2025$145.00$0.000Call51421354
(+7)
54.60%
(+26.28%)
0.00150526
8/8/2025$146.00$0.000Call61 - 809
(-1)
57.29%
(+27.30%)
6E-065
8/8/2025$147.00$0.000Call2 - - 477
(-1)
57.56%
(+25.47%)
01
8/8/2025$148.00$0.000Call11 - 437
(+0)
57.23%
(+22.75%)
01
8/8/2025$150.00$0.000Call10 - - 594
(-94)
57.61%
(+18.11%)
05
8/8/2025$165.00$0.000Call5 - - 20
(+0)
98.25%
(+26.05%)
01
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


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