$138.43
-0.58-0.42%
At close: -
$137.37
-1.06-0.76%
After Hours: 7:58 PM EDT
Comments
Loading...
Morgan Stanley (NYSE:MS) Stock, Option Chain
Option chain shows key data for Morgan Stanley's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Morgan Stanley.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price68.97Jan 31, 2025
Change
3.274.98%
Bid67.15
Ask69.75
volume1
Intrest1
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid62.15
Ask64.75
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid57.15
Ask59.75
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid52.15
Ask54.75
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid47.15
Ask49.75
volume0
Intrest0
Strike
90
90
Last Price0.06Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Last Price29.96Jan 14, 2025
Change
00%
Bid42.2
Ask44.75
volume0
Intrest0
Strike
95
95
Last Price0.16Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price40.45Jan 30, 2025
Change
00%
Bid37.15
Ask39.75
volume0
Intrest0
Strike
100
100
Last Price0.14Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Last Price33.81Jan 31, 2025
Change
0.782.36%
Bid32.15
Ask35.4
volume1
Intrest1
Strike
105
105
Last Price0.01Jan 31, 2025
Change
0.0990%
Bid-
Ask0.01
volume1
Intrest19
Last Price30.08Jan 30, 2025
Change
00%
Bid27.15
Ask29.75
volume0
Intrest1
Strike
110
110
Last Price0.01Jan 31, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume2
Intrest47
Last Price29.18Jan 30, 2025
Change
00%
Bid26.15
Ask29.5
volume0
Intrest0
Strike
111
111
Last Price0.44Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid25.15
Ask28.35
volume0
Intrest0
Strike
112
112
Last Price0.6Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid24.2
Ask26.75
volume0
Intrest0
Strike
113
113
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price-
Change
-
Bid22.4
Ask25.7
volume0
Intrest0
Strike
114
114
Last Price0.15Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest54
Last Price20.05Jan 27, 2025
Change
00%
Bid21.55
Ask23.95
volume0
Intrest0
Strike
115
115
Last Price0.04Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Last Price-
Change
-
Bid20.4
Ask23.45
volume0
Intrest0
Strike
116
116
Last Price0.02Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest83
Last Price-
Change
-
Bid19.4
Ask22.75
volume0
Intrest0
Strike
117
117
Last Price0.04Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest176
Last Price22.3Jan 30, 2025
Change
00%
Bid18.55
Ask20.9
volume0
Intrest0
Strike
118
118
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest95
Last Price-
Change
-
Bid18.3
Ask19.9
volume0
Intrest0
Strike
119
119
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest84
Last Price20.3Jan 30, 2025
Change
00%
Bid16.8
Ask19.1
volume0
Intrest0
Strike
120
120
Last Price0.02Jan 31, 2025
Change
0.0675%
Bid-
Ask0.01
volume25
Intrest284
Last Price19.2Jan 30, 2025
Change
00%
Bid15.3
Ask19.55
volume0
Intrest0
Strike
121
121
Last Price0.02Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest74
Last Price18.25Jan 30, 2025
Change
00%
Bid15.2
Ask17.1
volume0
Intrest0
Strike
122
122
Last Price0.07Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest124
Last Price17.3Jan 30, 2025
Change
00%
Bid13.05
Ask15.9
volume0
Intrest0
Strike
123
123
Last Price0.03Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest131
Last Price15.75Jan 30, 2025
Change
00%
Bid13.4
Ask14.95
volume0
Intrest0
Strike
124
124
Last Price0.05Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest122
Last Price15.3Jan 30, 2025
Change
00%
Bid12.65
Ask15.9
volume0
Intrest0
Strike
125
125
Last Price0.02Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest68
Last Price14.3Jan 30, 2025
Change
00%
Bid11.45
Ask12.9
volume0
Intrest0
Strike
126
126
Last Price0.08Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest417
Last Price11.14Jan 31, 2025
Change
2.1616.24%
Bid9.35
Ask13.5
volume26
Intrest26
Strike
127
127
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume25
Intrest358
Last Price12.2Jan 30, 2025
Change
00%
Bid9.2
Ask10.9
volume0
Intrest0
Strike
128
128
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest186
Last Price10.65Jan 30, 2025
Change
00%
Bid8.55
Ask11.45
volume0
Intrest0
Strike
129
129
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest468
Last Price8.95Jan 31, 2025
Change
1.1311.21%
Bid7.15
Ask10.55
volume3
Intrest3
Strike
130
130
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest218
Last Price9.3Jan 30, 2025
Change
00%
Bid6.2
Ask8.95
volume0
Intrest0
Strike
131
131
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest67
Last Price8.3Jan 30, 2025
Change
00%
Bid5.6
Ask6.95
volume0
Intrest1
Strike
132
132
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest240
Last Price7.25Jan 30, 2025
Change
00%
Bid3.05
Ask5.9
volume0
Intrest0
Strike
133
133
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest525
Last Price4.21Jan 31, 2025
Change
2.0933.17%
Bid3.75
Ask4.85
volume2
Intrest3
Strike
134
134
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume104
Intrest274
Last Price3.05Jan 31, 2025
Change
1.9539%
Bid1.32
Ask3.75
volume45
Intrest41
Strike
135
135
Last Price0.01Jan 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume60
Intrest595
Last Price2.17Jan 31, 2025
Change
1.9347.07%
Bid0.44
Ask2.88
volume15
Intrest15
Strike
136
136
Last Price0.02Jan 31, 2025
Change
0.0466.67%
Bid-
Ask0.01
volume544
Intrest770
Last Price1.6Jan 31, 2025
Change
1.2243.26%
Bid1.04
Ask1.67
volume66
Intrest121
Strike
137
137
Last Price0.01Jan 31, 2025
Change
0.2596.15%
Bid-
Ask0.01
volume170
Intrest636
Last Price0.42Jan 31, 2025
Change
2.0883.2%
Bid0.02
Ask0.52
volume186
Intrest41
Strike
138
138
Last Price0.01Jan 31, 2025
Change
0.4697.87%
Bid-
Ask0.01
volume190
Intrest417
Last Price0.01Jan 31, 2025
Change
0.8998.89%
Bid-
Ask0.02
volume525
Intrest180
Strike
139
139
Last Price0.74Jan 31, 2025
Change
0.2757.45%
Bid0.01
Ask0.73
volume101
Intrest314
Last Price0.01Jan 31, 2025
Change
0.3897.44%
Bid-
Ask0.01
volume1176
Intrest1735
Strike
140
140
Last Price1.95Jan 31, 2025
Change
0.985.71%
Bid0.86
Ask3.35
volume57
Intrest275
Last Price0.01Jan 31, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume1283
Intrest820
Strike
141
141
Last Price2.06Jan 31, 2025
Change
0.063%
Bid0.55
Ask4.75
volume4
Intrest12
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume250
Intrest4110
Strike
142
142
Last Price2.72Jan 29, 2025
Change
00%
Bid2.28
Ask5.1
volume0
Intrest2
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest686
Strike
143
143
Last Price4.04Jan 31, 2025
Change
0.020.5%
Bid3.5
Ask5.6
volume10
Intrest10
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest290
Strike
144
144
Last Price4.98Jan 31, 2025
Change
0.24.18%
Bid3.75
Ask6.5
volume4
Intrest8
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest116
Strike
145
145
Last Price11.1Jan 27, 2025
Change
00%
Bid5.25
Ask7.7
volume0
Intrest5
Last Price0.01Jan 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest34
Strike
146
146
Last Price-
Change
-
Bid6.25
Ask8.6
volume0
Intrest0
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
147
147
Last Price-
Change
-
Bid7.25
Ask9.65
volume0
Intrest0
Last Price0.03Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
148
148
Last Price-
Change
-
Bid8.25
Ask10.8
volume0
Intrest0
Last Price0.03Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
149
149
Last Price15.06Jan 27, 2025
Change
00%
Bid9.25
Ask12.5
volume0
Intrest2
Last Price0.03Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest831
Strike
150
150
Last Price15.49Jan 27, 2025
Change
00%
Bid10.25
Ask12.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid12.75
Ask16
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid15.25
Ask18.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid17.1
Ask20.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid20.25
Ask22.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
165
165
Last Price25.81Jan 31, 2025
Change
0.351.34%
Bid24.5
Ask27.85
volume1
Intrest1