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 Price-
Change
-
Bid77.2
Ask81.2
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid71.95
Ask76.05
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid67.15
Ask71.05
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.77
volume0
Intrest0
Last Price-
Change
-
Bid62.15
Ask66.05
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.77
volume0
Intrest0
Last Price-
Change
-
Bid57.15
Ask61.05
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.52
volume0
Intrest0
Last Price53.88Nov 18, 2024
Change
00%
Bid52.15
Ask56.2
volume0
Intrest2
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.77
volume0
Intrest0
Last Price-
Change
-
Bid47.2
Ask51.05
volume0
Intrest0
Strike
85
85
Last Price0.05Oct 25, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest15
Last Price27.96Oct 22, 2024
Change
00%
Bid42.2
Ask46.05
volume0
Intrest0
Strike
90
90
Last Price0.07Oct 18, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Last Price-
Change
-
Bid40.2
Ask44.15
volume0
Intrest0
Strike
92
92
Last Price0.08Oct 21, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest10
Last Price-
Change
-
Bid39.8
Ask42.45
volume0
Intrest0
Strike
93
93
Last Price1.15Oct 03, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Last Price-
Change
-
Bid38.15
Ask42.15
volume0
Intrest0
Strike
94
94
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Last Price-
Change
-
Bid37.15
Ask41.15
volume0
Intrest0
Strike
95
95
Last Price0.16Nov 04, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest8
Last Price12.84Oct 04, 2024
Change
00%
Bid36.15
Ask40.15
volume0
Intrest0
Strike
96
96
Last Price1.18Oct 04, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest2
Last Price-
Change
-
Bid35.15
Ask39.15
volume0
Intrest0
Strike
97
97
Last Price0.23Oct 31, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Last Price-
Change
-
Bid34.15
Ask38.15
volume0
Intrest0
Strike
98
98
Last Price0.45Oct 15, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Last Price-
Change
-
Bid33.2
Ask37.15
volume0
Intrest0
Strike
99
99
Last Price0.2Nov 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Last Price17.75Nov 01, 2024
Change
00%
Bid32.15
Ask36.15
volume0
Intrest1
Strike
100
100
Last Price0.22Nov 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Last Price-
Change
-
Bid31.8
Ask34.45
volume0
Intrest0
Strike
101
101
Last Price0.25Oct 25, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Last Price16Oct 30, 2024
Change
00%
Bid30.2
Ask34.1
volume0
Intrest0
Strike
102
102
Last Price0.26Nov 05, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest15
Last Price15.6Oct 28, 2024
Change
00%
Bid29
Ask33.15
volume0
Intrest0
Strike
103
103
Last Price0.26Oct 21, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest36
Last Price14Oct 30, 2024
Change
00%
Bid28.2
Ask32.1
volume0
Intrest0
Strike
104
104
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price8.1Oct 14, 2024
Change
00%
Bid27.2
Ask30.55
volume0
Intrest0
Strike
105
105
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest8
Last Price12.05Oct 30, 2024
Change
00%
Bid26.2
Ask30.1
volume0
Intrest0
Strike
106
106
Last Price0.39Oct 30, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest4
Last Price23.5Nov 08, 2024
Change
00%
Bid25.7
Ask28.45
volume0
Intrest4
Strike
107
107
Last Price0.54Nov 01, 2024
Change
00%
Bid0.01
Ask1.26
volume0
Intrest13
Last Price10.7Oct 31, 2024
Change
00%
Bid24.7
Ask28.1
volume0
Intrest12
Strike
108
108
Last Price0.85Oct 25, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest20
Last Price24.75Nov 15, 2024
Change
00%
Bid23.75
Ask27
volume0
Intrest6
Strike
109
109
Last Price0.48Oct 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest0
Last Price25.38Nov 18, 2024
Change
00%
Bid23.6
Ask24.7
volume0
Intrest41
Strike
110
110
Last Price0.04Nov 08, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest30
Last Price22.82Nov 11, 2024
Change
00%
Bid21.7
Ask24.45
volume0
Intrest22
Strike
111
111
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest174
Last Price17.53Nov 07, 2024
Change
00%
Bid20.7
Ask23.45
volume0
Intrest32
Strike
112
112
Last Price0.04Nov 13, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest242
Last Price20.2Nov 19, 2024
Change
00%
Bid19.75
Ask22.15
volume0
Intrest40
Strike
113
113
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest189
Last Price19.57Nov 15, 2024
Change
00%
Bid18.75
Ask21.15
volume0
Intrest39
Strike
114
114
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest46
Last Price16.3Nov 20, 2024
Change
00%
Bid17.9
Ask21.1
volume0
Intrest44
Strike
115
115
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest125
Last Price15.42Nov 20, 2024
Change
00%
Bid16.5
Ask19.05
volume0
Intrest52
Strike
116
116
Last Price0.14Nov 06, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest87
Last Price17.37Nov 15, 2024
Change
00%
Bid15.75
Ask18.15
volume0
Intrest40
Strike
117
117
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest128
Last Price14.73Nov 19, 2024
Change
00%
Bid14.75
Ask17.15
volume0
Intrest36
Strike
118
118
Last Price0.04Nov 15, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest266
Last Price14.56Nov 19, 2024
Change
00%
Bid14.7
Ask16.3
volume0
Intrest88
Strike
119
119
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest165
Last Price11.8Nov 20, 2024
Change
00%
Bid13.6
Ask14.7
volume0
Intrest86
Strike
120
120
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest179
Last Price10.46Nov 20, 2024
Change
00%
Bid11.75
Ask14.15
volume0
Intrest31
Strike
121
121
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest119
Last Price12.2Nov 18, 2024
Change
00%
Bid10.75
Ask13.15
volume0
Intrest36
Strike
122
122
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest357
Last Price10.35Nov 11, 2024
Change
00%
Bid10.5
Ask11.8
volume0
Intrest48
Strike
123
123
Last Price0.03Nov 20, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest93
Last Price8.3Nov 20, 2024
Change
00%
Bid9.35
Ask11.2
volume0
Intrest674
Strike
124
124
Last Price0.04Nov 18, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest54
Last Price7.23Nov 20, 2024
Change
00%
Bid7.9
Ask10.35
volume0
Intrest109
Strike
125
125
Last Price0.04Nov 20, 2024
Change
00%
Bid0.01
Ask0.04
volume0
Intrest165
Last Price7.52Nov 19, 2024
Change
00%
Bid7.8
Ask8.7
volume0
Intrest145
Strike
126
126
Last Price0.05Nov 20, 2024
Change
00%
Bid0.02
Ask0.04
volume0
Intrest164
Last Price6.82Nov 14, 2024
Change
00%
Bid6.25
Ask9.05
volume0
Intrest29
Strike
127
127
Last Price0.06Nov 18, 2024
Change
00%
Bid0.03
Ask0.05
volume0
Intrest79
Last Price4.15Nov 20, 2024
Change
00%
Bid5.05
Ask6.95
volume0
Intrest85
Strike
128
128
Last Price0.14Nov 20, 2024
Change
00%
Bid0.03
Ask0.05
volume0
Intrest167
Last Price4.17Nov 15, 2024
Change
00%
Bid3.6
Ask5.8
volume0
Intrest52
Strike
129
129
Last Price0.05Nov 21, 2024
Change
0.1979.17%
Bid0.05
Ask0.07
volume20
Intrest606
Last Price1.98Nov 20, 2024
Change
00%
Bid2.3
Ask4.95
volume0
Intrest592
Strike
130
130
Last Price0.39Nov 20, 2024
Change
00%
Bid0.08
Ask0.11
volume0
Intrest371
Last Price1.25Nov 20, 2024
Change
00%
Bid2.64
Ask3.7
volume0
Intrest49
Strike
131
131
Last Price0.75Nov 20, 2024
Change
00%
Bid0.15
Ask0.19
volume0
Intrest519
Last Price0.98Nov 20, 2024
Change
00%
Bid0.56
Ask2.69
volume0
Intrest454
Strike
132
132
Last Price0.35Nov 21, 2024
Change
0.7668.47%
Bid0.3
Ask0.34
volume1
Intrest161
Last Price1.54Nov 21, 2024
Change
1.05214.29%
Bid1.6
Ask1.74
volume32
Intrest1174
Strike
133
133
Last Price0.46Nov 21, 2024
Change
1.2973.71%
Bid0.54
Ask0.6
volume25
Intrest997
Last Price1.08Nov 21, 2024
Change
0.82315.38%
Bid1.01
Ask1.11
volume10
Intrest853
Strike
134
134
Last Price1.1Nov 21, 2024
Change
1.5258.02%
Bid0.91
Ask1.01
volume1
Intrest318
Last Price0.65Nov 21, 2024
Change
0.53441.67%
Bid0.61
Ask0.67
volume43
Intrest942
Strike
135
135
Last Price3.26Nov 20, 2024
Change
00%
Bid1.48
Ask1.61
volume0
Intrest246
Last Price0.41Nov 21, 2024
Change
0.3272.73%
Bid0.37
Ask0.42
volume20
Intrest318
Strike
136
136
Last Price4.38Nov 20, 2024
Change
00%
Bid0.23
Ask3.6
volume0
Intrest34
Last Price0.26Nov 21, 2024
Change
0.21420%
Bid0.26
Ask0.27
volume4126
Intrest417
Strike
137
137
Last Price4.3Nov 19, 2024
Change
00%
Bid1.36
Ask3.55
volume0
Intrest6
Last Price0.15Nov 21, 2024
Change
0.13650%
Bid0.14
Ask0.17
volume3
Intrest395
Strike
138
138
Last Price3.6Nov 18, 2024
Change
00%
Bid2.77
Ask4.75
volume0
Intrest1
Last Price0.01Nov 20, 2024
Change
00%
Bid0.08
Ask0.1
volume0
Intrest174
Strike
139
139
Last Price6.15Nov 12, 2024
Change
00%
Bid3.75
Ask5.7
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid0.04
Ask0.06
volume0
Intrest505
Strike
140
140
Last Price5.75Nov 18, 2024
Change
00%
Bid4
Ask7
volume0
Intrest2
Last Price0.02Nov 20, 2024
Change
00%
Bid0.03
Ask0.05
volume0
Intrest307
Strike
141
141
Last Price-
Change
-
Bid5.4
Ask8.85
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid0.02
Ask0.04
volume0
Intrest138
Strike
142
142
Last Price-
Change
-
Bid6.4
Ask9.85
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest37
Strike
143
143
Last Price-
Change
-
Bid7.4
Ask10.35
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest81
Strike
144
144
Last Price10Nov 18, 2024
Change
00%
Bid9.35
Ask11.35
volume0
Intrest1
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest30
Strike
145
145
Last Price11.84Nov 11, 2024
Change
00%
Bid10
Ask12.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid10.9
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.52
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid11.9
Ask14.3
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest30
Strike
148
148
Last Price-
Change
-
Bid12.9
Ask15.3
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest46
Strike
149
149
Last Price-
Change
-
Bid13.9
Ask16.3
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest149
Strike
150
150
Last Price-
Change
-
Bid13.9
Ask17.3
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
152.5
152.5
Last Price-
Change
-
Bid17.4
Ask20.3
volume0
Intrest0