Free Trial

Morgan Stanley (MS) Options Chain & Prices

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free MS Stock Alerts
$93.86
+0.10 (+0.11%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/26/2024$77.00$16.886Call15 - 157
(-5)		64.68%
(+10.50%)		0.9998345
4/26/2024$78.00$15.886Call1 - 16
(-4)		61.72%
(+9.81%)		0.9998291
4/26/2024$79.00$14.886Call1 - 120
(-6)		58.81%
(+9.20%)		0.9998151
4/26/2024$82.00$0.000Put115173
(+0)		50.26%
(+7.24%)		-0.00013411
4/26/2024$82.00$11.887Call3 - 118
(+0)		50.26%
(+7.22%)		0.9997162
4/26/2024$83.00$0.000Put1 - - 306
(+0)		47.48%
(+6.60%)		-0.0002241
4/26/2024$84.00$0.000Put6 - 6220
(+0)		44.74%
(+5.94%)		-0.0003884
4/26/2024$84.00$9.888Call3 - - 30
(-6)		44.74%
(+5.90%)		0.9994641
4/26/2024$85.00$0.001Put541671
(+0)		42.02%
(+5.22%)		-0.0006985
4/26/2024$86.00$0.001Put2 - - 1123
(-1)		39.34%
(+4.53%)		-0.001312
4/26/2024$87.00$0.002Put39433815
(-1)		36.71%
(+3.81%)		-0.0025695
4/26/2024$87.00$6.891Call12 - 10599
(+0)		36.71%
(+3.84%)		0.9972764
4/26/2024$88.00$0.004Put983955912
(-4)		34.13%
(+3.06%)		-0.00528222
4/26/2024$88.00$5.893Call312481
(-3)		34.13%
(+3.09%)		0.9945722
4/26/2024$89.00$0.008Put668461093
(+48)		31.62%
(+2.26%)		-0.01139611
4/26/2024$89.00$4.898Call6 - 6352
(-1)		31.62%
(+2.26%)		0.9884612
4/26/2024$90.00$0.019Put17395511345
(+69)		29.21%
(+1.42%)		-0.02567627
4/26/2024$90.00$3.909Call19519011128
(-28)		29.21%
(+1.42%)		0.9741849
4/26/2024$91.00$0.047Put19564112956
(-181)		26.99%
(+0.54%)		-0.05955134
4/26/2024$91.00$2.937Call1015787
(-13)		26.99%
(+0.56%)		0.940337
4/26/2024$92.00$0.121Put5951783461675
(+544)		25.05%
(-0.33%)		-0.13709376
4/26/2024$92.00$2.011Call1 - - 752
(-248)		25.05%
(-0.35%)		0.862871
4/26/2024$93.00$0.304Put1,5241051,337548
(+222)		22.60%
(-2.12%)		-0.292113149
4/26/2024$93.00$1.194Call354110842258
(-221)		22.61%
(-1.09%)		0.708081116
4/26/2024$94.00$0.694Put1474949148
(+23)		22.85%
(-1.63%)		-0.52437874
4/26/2024$94.00$0.584Call1,7285859181363
(+148)		22.76%
(-0.23%)		0.476339252
4/26/2024$95.00$1.345Put2827112
(+4)		22.91%
(-1.75%)		-0.7519365
4/26/2024$95.00$0.234Call12,3986,6295,113907
(+306)		22.62%
(-2.04%)		0.2496551,869
4/26/2024$96.00$0.082Call28017892869
(+185)		23.64%
(-1.53%)		0.10633363
4/26/2024$97.00$0.027Call1489055997
(-17)		24.79%
(-1.13%)		0.04027516
4/26/2024$98.00$0.009Call9 - 6254
(-36)		26.17%
(-0.68%)		0.0145873
4/26/2024$99.00$5.124Put11 - 0
(+0)		27.64%
(-0.19%)		-0.9991691
4/26/2024$99.00$0.003Call100 - 100302
(+65)		27.64%
(-0.20%)		0.0052634
4/26/2024$100.00$0.001Call6 - - 126
(+11)		29.16%
(+0.26%)		0.0019281
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 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
1970’s computer coder issues shocking A.I. warning
TradeSmith