AAPL   277.99 (+1.63%)
FB   189.64 (-0.06%)
MSFT   162.23 (+2.55%)
GOOGL   1,306.75 (-0.62%)
AMZN   1,872.12 (-0.65%)
NVDA   271.85 (+7.62%)
MU   52.82 (+4.43%)
AMD   45.36 (+3.07%)
T   35.12 (-1.71%)
ACB   1.38 (-4.84%)
NFLX   370.83 (-0.24%)
BAC   28.49 (-2.20%)
GILD   69.27 (-4.67%)
DIS   116.36 (-1.42%)
AAPL   277.99 (+1.63%)
FB   189.64 (-0.06%)
MSFT   162.23 (+2.55%)
GOOGL   1,306.75 (-0.62%)
AMZN   1,872.12 (-0.65%)
NVDA   271.85 (+7.62%)
MU   52.82 (+4.43%)
AMD   45.36 (+3.07%)
T   35.12 (-1.71%)
ACB   1.38 (-4.84%)
NFLX   370.83 (-0.24%)
BAC   28.49 (-2.20%)
GILD   69.27 (-4.67%)
DIS   116.36 (-1.42%)
AAPL   277.99 (+1.63%)
FB   189.64 (-0.06%)
MSFT   162.23 (+2.55%)
GOOGL   1,306.75 (-0.62%)
AMZN   1,872.12 (-0.65%)
NVDA   271.85 (+7.62%)
MU   52.82 (+4.43%)
AMD   45.36 (+3.07%)
T   35.12 (-1.71%)
ACB   1.38 (-4.84%)
NFLX   370.83 (-0.24%)
BAC   28.49 (-2.20%)
GILD   69.27 (-4.67%)
DIS   116.36 (-1.42%)
AAPL   277.99 (+1.63%)
FB   189.64 (-0.06%)
MSFT   162.23 (+2.55%)
GOOGL   1,306.75 (-0.62%)
AMZN   1,872.12 (-0.65%)
NVDA   271.85 (+7.62%)
MU   52.82 (+4.43%)
AMD   45.36 (+3.07%)
T   35.12 (-1.71%)
ACB   1.38 (-4.84%)
NFLX   370.83 (-0.24%)
BAC   28.49 (-2.20%)
GILD   69.27 (-4.67%)
DIS   116.36 (-1.42%)
Log in

Morgan Stanley Options Chain and Prices (NYSE:MS)

$44.44
-0.97 (-2.14 %)
(As of 02/28/2020 11:41 AM ET)
Today's Range
$43.69
Now: $44.44
$44.91
50-Day Range
$47.24
MA: $54.08
$57.51
52-Week Range
$38.76
Now: $44.44
$57.57
Volume1.71 million shs
Average Volume13.39 million shs
Market Capitalization$71.93 billion
P/E Ratio8.56
Dividend Yield2.96%
Beta1.34

Options Chain

Morgan Stanley (NYSE:MS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$65.00$0.065Call053.03793 (+1.46491)0.024566
2/28/2020$64.00$0.065Call002.91815 (+1.30151)0.025404
2/28/2020$63.50$0.010Call042.29356 (+0.821738)0.00701
2/28/2020$63.00$0.065Call002.79229 (+1.27629)0.026184
2/28/2020$62.50$0.065Call002.73467 (+1.21735)0.026905
2/28/2020$62.00$0.000Call000
2/28/2020$61.50$0.065Call002.61012 (+1.18859)0.028131
2/28/2020$61.00$0.065Call0102.53851 (+1.1602)0.028376
2/28/2020$60.50$0.065Call002.48688 (+1.14852)0.029765
2/28/2020$60.00$0.065Call01182.41614 (+1.21891)0.03022
2/28/2020$59.50$0.065Call002.35105 (+1.09182)0.03109
2/28/2020$59.00$0.010Call06481.76453 (+0.541394)0.007563
2/28/2020$58.50$0.005Call01221.64696 (+0.523994)0.006029
2/28/2020$58.00$0.010Call02481.6625 (+0.53092)0.008482
2/28/2020$57.50$0.005Call01981.47411 (+0.387928)0.004786
2/28/2020$57.00$0.005Call56361.40823 (+0.442171)0.0047
2/28/2020$56.50$0.005Call06641.40109 (+0.469754)0.006376
2/28/2020$56.00$0.005Call0860 (-2)1.29423 (+0.40895)0.005072
2/28/2020$55.50$0.005Call07631.2606 (+0.404867)0.006117
2/28/2020$55.00$0.005Call0936 (-1)1.17675 (+0.374925)0.00552
2/28/2020$54.50$0.005Call07381.11679 (+0.357558)0.005787
2/28/2020$54.00$0.005Call02,765 (-159)1.05581 (+0.339701)0.006084
2/28/2020$53.50$0.005Call08710.994048 (+0.322004)0.006431
2/28/2020$53.00$0.005Call01,026 (-42)0.930892 (+0.247662)0.006812
2/28/2020$52.50$0.005Call19740.864716 (+0.275498)0.007142
2/28/2020$52.00$0.010Call19230.874927 (+0.290145)0.013485
2/28/2020$51.50$0.040Call0294 (-43)1.00222 (+0.468224)0.040879
2/28/2020$51.00$0.005Call21,377 (-6)0.666979 (+0.130791)0.009188
2/28/2020$50.50$0.040Call1224 (-20)0.828381 (+0.349924)0.04809
2/28/2020$50.00$0.005Call11,891 (+207)0.526174 (+0.074372)0.011356
2/28/2020$49.50$0.040Call6669 (+189)0.643698 (+0.182553)0.059567
2/28/2020$49.00$0.025Call110331 (-32)0.494092 (+0.032367)0.049805
2/28/2020$48.50$0.025Call224318 (+179)0.398347 (-0.065491)0.059824
2/28/2020$48.00$0.050Call602541 (+219)0.356137 (-0.129525)0.117587
2/28/2020$47.50$0.095Call201178 (+60)0.297753 (-0.199919)0.226209
2/28/2020$47.00$0.185Call796406 (+36)0.21724 (-0.298203)0.458494
2/28/2020$46.50$0.285Call33724 (+14)01
2/28/2020$46.00$0.410Call1,111511 (+10)01
2/28/2020$45.50$0.675Call7515 (+15)01
2/28/2020$45.00$0.955Call167152 (+55)01
2/28/2020$44.50$1.325Call441 (+1)01
2/28/2020$44.00$1.660Call17001
2/28/2020$43.50$2.130Call16001
2/28/2020$43.00$2.550Call6001
2/28/2020$42.50$3.145Call0001
2/28/2020$65.00$19.625Put006.31282-0.794424
2/28/2020$64.00$18.625Put006.12333 (+3.96175)-0.790314
2/28/2020$63.50$18.125Put006.02928 (+3.9134)-0.788029
2/28/2020$63.00$17.625Put005.93491 (+3.77149)-0.785628
2/28/2020$62.50$17.150Put005.87262 (+4.28842)-0.781288
2/28/2020$62.00$16.650Put005.774 (+3.71013)-0.778835
2/28/2020$61.50$16.100Put005.60965 (+3.66611)-0.779935
2/28/2020$61.00$15.525Put005.40944 (+3.4505)-0.783054
2/28/2020$60.50$15.125Put005.44703 (+4.02136)-0.772257
2/28/2020$60.00$14.625Put005.34609 (+3.43308)-0.769261
2/28/2020$59.50$14.125Put005.24629 (+3.60481)-0.766007
2/28/2020$59.00$13.625Put005.14209 (+3.39678)-0.762797
2/28/2020$58.50$13.125Put005.04169 (+3.78397)-0.759156
2/28/2020$58.00$12.650Put00 (-12)4.97348 (+3.27309)-0.753493
2/28/2020$57.50$12.125Put004.8345 (+3.25267)-0.751524
2/28/2020$57.00$11.600Put00 (-28)4.69346 (+3.17063)-0.74942
2/28/2020$56.50$11.250Put43 (-33)4.7984 (+3.3945)-0.733688
2/28/2020$56.00$10.625Put0444.51637 (+3.10628)-0.73847
2/28/2020$55.50$10.025Put04 (-48)4.26747 (+2.97671)-0.741519
2/28/2020$55.00$9.625Put047 (-96)4.26413 (+3.31714)-0.728317
2/28/2020$54.50$9.225Put34 (-116)4.23316 (+3.33561)-0.714986
2/28/2020$54.00$8.575Put211,146 (-89)3.92829 (+3.08476)-0.720484
2/28/2020$53.50$8.100Put033 (-160)3.8117 (+3.0184)-0.711897
2/28/2020$53.00$7.575Put98164 (-363)3.64043 (+2.90232)-0.706607
2/28/2020$52.50$7.125Put18313 (-329)3.55088 (+2.86504)-0.694575
2/28/2020$52.00$6.600Put2100 (-88)3.37628 (+2.74166)-0.687793
2/28/2020$51.50$6.100Put29694 (-189)3.22973 (+2.65441)-0.677973
2/28/2020$51.00$5.600Put17484 (-1)3.08021 (+2.55815)-0.667193
2/28/2020$50.50$5.025Put42259 (-8)2.84226 (+2.37627)-0.661195
2/28/2020$50.00$4.575Put57437 (-21)2.74782 (+2.2901)-0.643541
2/28/2020$49.50$4.075Put50299 (-40)2.5931 (+2.1444)-0.628201
2/28/2020$49.00$3.600Put71263 (+73)2.43945 (+1.9981)-0.608825
2/28/2020$48.50$3.065Put58192 (-14)2.1998 (+1.73044)-0.589977
2/28/2020$48.00$2.650Put78880 (+85)2.07958 (+1.59761)-0.55955
2/28/2020$47.50$2.155Put193133 (+34)1.87676 (+1.37786)-0.528054
2/28/2020$47.00$1.755Put62137 (+52)1.77008 (+1.24904)-0.486996
2/28/2020$46.50$1.360Put63199 (+144)1.60096 (+1.05373)-0.438768
2/28/2020$46.00$1.025Put741,054 (+1006)1.48477 (+0.921545)-0.381929
2/28/2020$45.50$0.760Put2451 (+51)1.411 (+0.82733)-0.322426
2/28/2020$45.00$0.550Put1451111.34225 (+0.726652)-0.262215
2/28/2020$44.50$0.390Put1601.3125 (+0.671131)-0.206738
2/28/2020$44.00$0.270Put441171.27165 (+0.58489)-0.156952
2/28/2020$43.50$0.180Put55 (+5)1.25757 (+0.52839)-0.115159
2/28/2020$43.00$0.115Put75 (+5)1.22906 (+0.465874)-0.080318
2/28/2020$42.50$0.085Put270 (+70)1.27594 (+0.468999)-0.061095
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/28/2020 by MarketBeat.com Staff

Featured Article: Most Volatile Stocks

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel