NYSE:MS - Morgan Stanley Options Chain

Sign in or create an account to add this stock to your watchlist.
$43.88 -0.40 (-0.90 %)
(As of 05/19/2019 04:00 PM ET)
Previous Close$43.88
Today's Range$43.50 - $44.32
52-Week Range$36.74 - $55.40
Volume8.41 million shs
Average Volume8.68 million shs
Market Capitalization$73.82 billion
P/E Ratio9.52
Dividend Yield2.73%
Beta1.24

Options Chain

Morgan Stanley (NYSE:MS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/24/2019$55.00$0.015Call0250.625688 (+0.015066)0.010995
5/24/2019$54.00$0.015Call050.579822 (+0.012266)0.011755
5/24/2019$53.00$0.015Call000.532563 (+0.00936)0.012667
5/24/2019$52.50$0.015Call000.520856 (+0.010809)0.01518
5/24/2019$52.00$0.015Call060.48377 (+0.006332)0.013782
5/24/2019$51.50$0.015Call000.466994 (+0.012989)0.015962
5/24/2019$51.00$0.015Call04840.433297 (+0.003151)0.015182
5/24/2019$50.50$0.015Call000.40739 (+0.001542)0.016032
5/24/2019$50.00$0.020Call01240.397359 (+3.8E-05)0.021174
5/24/2019$49.50$0.015Call000.353967 (-0.00192)0.018131
5/24/2019$49.00$0.015Call40169 (-3)0.326416 (-0.003712)0.019467
5/24/2019$48.50$0.015Call0260.3 (-0.017542)0.021699
5/24/2019$48.00$0.015Call07800.269333 (-0.007535)0.023035
5/24/2019$47.50$0.015Call02360.239667 (-0.009584)0.025516
5/24/2019$47.00$0.025Call4371 (+6)0.228839 (-0.002886)0.041563
5/24/2019$46.50$0.045Call01 (+1)0.220984 (-0.021215)0.070959
5/24/2019$46.00$0.085Call4554 (+1)0.216674 (-0.023858)0.122714
5/24/2019$45.50$0.165Call461564 (+3)0.218237 (-0.023375)0.207617
5/24/2019$45.00$0.310Call2784,345 (-294)0.226674 (-0.021416)0.324953
5/24/2019$44.50$0.525Call106347 (+36)0.237369 (-0.020584)0.454641
5/24/2019$44.00$0.815Call8641,431 (+1261)0.252131 (-0.015252)0.578307
5/24/2019$43.50$1.155Call1,2511,409 (-114)0.264607 (-0.014487)0.685024
5/24/2019$43.00$1.545Call8272,508 (+104)0.279523 (-0.01849)0.769621
5/24/2019$42.50$1.990Call000.307867 (+0.002519)0.823894
5/24/2019$42.00$2.410Call1169 (+58)0.306387 (-0.023312)0.884051
5/24/2019$41.50$2.885Call01 (+1)0.332391 (-0.0111)0.911336
5/24/2019$41.00$3.350Call058 (+1)0.337899 (-0.0255)0.94181
5/24/2019$40.50$3.775Call0001
5/24/2019$40.00$4.300Call000.298408 (-0.157365)0.990114
5/24/2019$39.00$5.325Call000.455521 (-0.09143)0.972663
5/24/2019$38.00$6.325Call000.533824 (-0.07487)0.976094
5/24/2019$37.00$7.450Call000.8392150.934541
5/24/2019$35.00$9.350Call000.848653 (+0.064149)0.97365
5/24/2019$55.00$10.775Put000.78639 (+0.097328)-0.968106
5/24/2019$54.00$9.725Put000.563768-0.993228
5/24/2019$53.00$8.725Put000.526268 (+0.279147)-0.991652
5/24/2019$52.50$8.200Put000
5/24/2019$52.00$7.725Put000.476268 (-0.067974)-0.991284
5/24/2019$51.50$7.225Put000.447176-0.991565
5/24/2019$51.00$6.775Put000.551239 (-0.057316)-0.957158
5/24/2019$50.50$6.275Put000.518979 (+0.008757)-0.955153
5/24/2019$50.00$5.750Put000.451481 (-0.06271)-0.967736
5/24/2019$49.50$5.250Put000.418945 (-0.032654)-0.965756
5/24/2019$49.00$4.750Put030 (-10)0.385547 (+0.001591)-0.963661
5/24/2019$48.50$4.275Put000.387999 (-0.033525)-0.942712
5/24/2019$48.00$3.700Put074 (-53)
5/24/2019$47.50$3.225Put000.23449 (-0.054946)-0.982704
5/24/2019$47.00$2.715Put1120 (-84)
5/24/2019$46.50$2.250Put02 (+2)0.216179 (+0.015379)-0.939461
5/24/2019$46.00$1.745Put1189 (+6)0.174256 (-0.047117)-0.93505
5/24/2019$45.50$1.335Put114 (-7)0.196726 (-0.032574)-0.820483
5/24/2019$45.00$0.990Put511,580 (-15)0.213496 (-0.025551)-0.687118
5/24/2019$44.50$0.705Put291780.225642 (-0.025668)-0.549262
5/24/2019$44.00$0.495Put95492 (-1)0.240072 (-0.021546)-0.419451
5/24/2019$43.50$0.340Put303,159 (+121)0.25446 (-0.016913)-0.309239
5/24/2019$43.00$0.235Put172117 (+17)0.273666 (-0.013734)-0.223141
5/24/2019$42.50$0.165Put963,151 (-10)0.287205 (-0.013915)-0.160044
5/24/2019$42.00$0.115Put25221 (+163)0.306726 (-0.004903)-0.114553
5/24/2019$41.50$0.085Put2500.325 (-0.007812)-0.083226
5/24/2019$41.00$0.055Put021 (+8)0.337658 (-0.007975)-0.056343
5/24/2019$40.50$0.050Put090.369249 (+0.00421)-0.047148
5/24/2019$40.00$0.040Put0560.395761 (+0.003253)-0.037116
5/24/2019$39.00$0.020Put1068 (+30)0.423886 (-0.009247)-0.018889
5/24/2019$38.00$0.025Put040 (+10)0.513739 (+0.033731)-0.019203
5/24/2019$37.00$0.015Put030.557055 (+0.041307)-0.011341
5/24/2019$35.00$0.015Put000.696177 (+0.048521)-0.008709
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/19/2019 by MarketBeat.com Staff

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