Free Trial

Morgan Stanley (MS) Options Chain & Prices

Morgan Stanley logo
$126.14 -0.12 (-0.09%)
Closing price 03:59 PM Eastern
Extended Trading
$125.54 -0.61 (-0.48%)
As of 05:22 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
5/23/2025$107.00$0.000Put43 - - 133
(+0)
89.38%
(+19.36%)
-0.0002044
5/23/2025$108.00$18.293Call1 - - 35
(+0)
85.96%
(+18.42%)
0.9997341
5/23/2025$110.00$16.294Call1 - - 215
(+0)
79.12%
(+16.47%)
0.999551
5/23/2025$112.00$0.001Put463 - 224
(+0)
72.29%
(+14.40%)
-0.0007916
5/23/2025$115.00$11.289Call312217
(+0)
62.01%
(+11.07%)
0.9979192
5/23/2025$117.00$9.302Call2120 - 85
(+0)
55.21%
(+8.84%)
0.9956852
5/23/2025$118.00$8.305Call3 - - 33
(-1)
51.81%
(+7.67%)
0.9935441
5/23/2025$120.00$0.016Put23 - 23150
(-4)
45.11%
(+5.12%)
-0.0158652
5/23/2025$120.00$6.315Call6333155
(-12)
45.11%
(+5.12%)
0.9841316
5/23/2025$121.00$5.326Call5 - - 62
(-5)
41.86%
(+3.67%)
0.9737041
5/23/2025$122.00$0.047Put1 - 1121
(+28)
38.76%
(+2.08%)
-0.0454141
5/23/2025$122.00$4.347Call6 - - 70
(-2)
38.76%
(+2.08%)
0.9545832
5/23/2025$123.00$0.088Put6542 - 195
(+49)
35.96%
(+0.52%)
-0.08168712
5/23/2025$123.00$3.379Call32160
(+11)
35.93%
(+0.49%)
0.9178192
5/23/2025$124.00$0.175Put24174153
(-20)
33.69%
(-0.41%)
-0.15048411
5/23/2025$124.00$2.475Call7432161
(+14)
33.69%
(-0.73%)
0.84952210
5/23/2025$125.00$0.353Put891042536
(+26)
32.07%
(-1.49%)
-0.26939819
5/23/2025$125.00$1.655Call1013117379
(+5)
32.07%
(-1.49%)
0.73073830
5/23/2025$126.00$0.683Put160477765
(+32)
30.97%
(-2.25%)
-0.44016528
5/23/2025$126.00$0.984Call117894759
(+2)
30.97%
(-1.86%)
0.56091729
5/23/2025$127.00$1.209Put66383113
(-18)
30.27%
(-0.76%)
-0.63601915
5/23/2025$127.00$0.508Call2379480107
(-2)
30.03%
(-2.21%)
0.36931544
5/23/2025$128.00$1.933Put51442709
(-10)
29.86%
(-1.96%)
-0.8109229
5/23/2025$128.00$0.223Call2,4491,407615144
(+28)
30.24%
(-1.57%)
0.202756349
5/23/2025$129.00$2.810Put7042 - 275
(-2)
29.73%
(-1.91%)
-0.92665812
5/23/2025$129.00$0.082Call139914257
(-6)
29.73%
(-1.91%)
0.09128428
5/23/2025$130.00$3.771Put35 - 1576
(-6)
30.20%
(-1.68%)
-0.9785514
5/23/2025$130.00$0.028Call574010336
(+44)
30.20%
(-1.68%)
0.03678724
5/23/2025$131.00$4.763Put5 - 2345
(-19)
31.92%
(-0.85%)
-0.9934462
5/23/2025$131.00$0.012Call79344476
(+1)
31.95%
(-0.83%)
0.01586228
5/23/2025$132.00$0.007Call87 - 485
(+13)
34.99%
(+0.53%)
0.0089865
5/23/2025$133.00$6.761Put114 - 38
(-25)
-0.9983216
5/23/2025$133.00$0.005Call10480 - 223
(+0)
38.58%
(+1.82%)
0.00597717
5/23/2025$134.00$0.003Call4848 - 1087
(+5)
42.17%
(+2.79%)
0.0042234
5/23/2025$135.00$0.003Call1111 - 597
(-3)
45.63%
(+3.58%)
0.003072
5/23/2025$136.00$0.002Call88 - 89
(-1)
48.98%
(+4.30%)
0.002283
5/23/2025$145.00$18.760Put14 - - 5
(+0)
75.42%
(+9.96%)
-0.9999781
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:MS) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners