$125.20
0.930.75%
At close: -
$125.45
0.250.20%
After Hours: 4:45 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 Price-
Change
-
Bid50.15
Ask50.45
volume0
Intrest0
Strike
75
75
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest40
Last Price-
Change
-
Bid45.15
Ask45.45
volume0
Intrest0
Strike
80
80
Last Price0.01Mar 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest200
Last Price-
Change
-
Bid40.15
Ask40.45
volume0
Intrest0
Strike
85
85
Last Price0.09Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid35.15
Ask35.45
volume0
Intrest0
Strike
90
90
Last Price0.07Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest39
Last Price16.8Mar 11, 2025
Change
00%
Bid30.15
Ask30.45
volume0
Intrest4
Strike
95
95
Last Price0.12Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest64
Last Price-
Change
-
Bid25.15
Ask25.45
volume0
Intrest0
Strike
100
100
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest229
Last Price-
Change
-
Bid24.15
Ask25.45
volume0
Intrest0
Strike
101
101
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Last Price-
Change
-
Bid22.1
Ask24.45
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price10.45Mar 13, 2025
Change
00%
Bid21.1
Ask23.45
volume0
Intrest1
Strike
103
103
Last Price0.38Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price9.65Mar 13, 2025
Change
00%
Bid19.15
Ask22.45
volume0
Intrest2
Strike
104
104
Last Price0.06Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price16.2Mar 20, 2025
Change
00%
Bid18.15
Ask21.45
volume0
Intrest1
Strike
105
105
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest64
Last Price8.3Mar 11, 2025
Change
00%
Bid18.1
Ask20.45
volume0
Intrest2
Strike
106
106
Last Price0.08Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest70
Last Price9Mar 12, 2025
Change
00%
Bid16.15
Ask19.45
volume0
Intrest22
Strike
107
107
Last Price0.32Mar 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest7
Last Price8.75Mar 17, 2025
Change
00%
Bid15.5
Ask18.45
volume0
Intrest1
Strike
108
108
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest43
Last Price11.4Mar 21, 2025
Change
00%
Bid15.1
Ask17.5
volume0
Intrest21
Strike
109
109
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest91
Last Price14.22Mar 24, 2025
Change
00%
Bid15.15
Ask15.45
volume0
Intrest24
Strike
110
110
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume1
Intrest331
Last Price5.8Mar 14, 2025
Change
00%
Bid12.2
Ask15.5
volume0
Intrest51
Strike
111
111
Last Price0.01Mar 25, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume8
Intrest20
Last Price12.08Mar 24, 2025
Change
00%
Bid11.2
Ask14.5
volume0
Intrest11
Strike
112
112
Last Price0.03Mar 24, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest1724
Last Price7.6Mar 21, 2025
Change
00%
Bid11.15
Ask13.5
volume0
Intrest26
Strike
113
113
Last Price0.05Mar 24, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest173
Last Price5.8Mar 21, 2025
Change
00%
Bid10.2
Ask13.35
volume0
Intrest9
Strike
114
114
Last Price0.04Mar 25, 2025
Change
0.0233.33%
Bid0.02
Ask0.04
volume25
Intrest49
Last Price5.65Mar 21, 2025
Change
00%
Bid9.15
Ask11.5
volume0
Intrest64
Strike
115
115
Last Price0.05Mar 25, 2025
Change
0.0337.5%
Bid0.03
Ask0.04
volume1
Intrest120
Last Price7.45Mar 24, 2025
Change
00%
Bid9.2
Ask11.45
volume0
Intrest66
Strike
116
116
Last Price0.08Mar 24, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest167
Last Price7.5Mar 24, 2025
Change
00%
Bid8.2
Ask9.55
volume0
Intrest83
Strike
117
117
Last Price0.05Mar 25, 2025
Change
0.0861.54%
Bid0.04
Ask0.07
volume9
Intrest193
Last Price6.64Mar 25, 2025
Change
0.213.07%
Bid7.25
Ask7.55
volume4
Intrest132
Strike
118
118
Last Price0.08Mar 25, 2025
Change
0.1768%
Bid0.07
Ask0.09
volume22
Intrest202
Last Price5.94Mar 25, 2025
Change
0.8216.02%
Bid6.2
Ask7.6
volume4
Intrest147
Strike
119
119
Last Price0.14Mar 25, 2025
Change
0.1450%
Bid0.09
Ask1.32
volume34
Intrest149
Last Price4.25Mar 25, 2025
Change
0.7515%
Bid4.35
Ask6.4
volume16
Intrest443
Strike
120
120
Last Price0.22Mar 25, 2025
Change
0.0621.43%
Bid0.14
Ask0.2
volume42
Intrest410
Last Price4.54Mar 25, 2025
Change
0.399.4%
Bid2.87
Ask5.75
volume138
Intrest266
Strike
121
121
Last Price0.33Mar 25, 2025
Change
0.237.74%
Bid0.22
Ask0.25
volume41
Intrest97
Last Price3.34Mar 25, 2025
Change
0.113.19%
Bid3.5
Ask3.85
volume7
Intrest211
Strike
122
122
Last Price0.34Mar 25, 2025
Change
0.3852.78%
Bid0.3
Ask0.44
volume51
Intrest199
Last Price2.75Mar 25, 2025
Change
0.155.77%
Bid2.57
Ask2.92
volume212
Intrest178
Strike
123
123
Last Price0.67Mar 25, 2025
Change
0.2426.37%
Bid0.17
Ask0.67
volume457
Intrest330
Last Price2.15Mar 25, 2025
Change
0.4224.28%
Bid2.06
Ask2.25
volume296
Intrest577
Strike
124
124
Last Price1Mar 25, 2025
Change
0.3324.81%
Bid0.81
Ask1.26
volume104
Intrest183
Last Price1.49Mar 25, 2025
Change
0.010.67%
Bid1.06
Ask1.81
volume384
Intrest285
Strike
125
125
Last Price1.31Mar 25, 2025
Change
0.4123.84%
Bid1.19
Ask1.28
volume245
Intrest168
Last Price1Mar 25, 2025
Change
0.021.96%
Bid0.97
Ask1.15
volume223
Intrest185
Strike
126
126
Last Price1.66Mar 25, 2025
Change
0.8634.13%
Bid1.68
Ask1.9
volume13
Intrest3
Last Price0.67Mar 25, 2025
Change
0.1836.73%
Bid0.61
Ask0.66
volume619
Intrest164
Strike
127
127
Last Price3.08Mar 24, 2025
Change
00%
Bid1.89
Ask4.4
volume0
Intrest42
Last Price0.38Mar 25, 2025
Change
0.025.56%
Bid0.36
Ask0.4
volume6456
Intrest2313
Strike
128
128
Last Price16Mar 13, 2025
Change
00%
Bid2.8
Ask5
volume0
Intrest3
Last Price0.23Mar 25, 2025
Change
0.029.52%
Bid0.2
Ask0.23
volume151
Intrest188
Strike
129
129
Last Price5.25Mar 24, 2025
Change
00%
Bid3.8
Ask4.1
volume0
Intrest24
Last Price0.12Mar 25, 2025
Change
0.0320%
Bid0.1
Ask0.13
volume23
Intrest118
Strike
130
130
Last Price5.75Mar 24, 2025
Change
00%
Bid4.65
Ask5.05
volume0
Intrest100
Last Price0.06Mar 25, 2025
Change
0.0114.29%
Bid0.05
Ask0.07
volume8
Intrest303
Strike
131
131
Last Price18.8Mar 13, 2025
Change
00%
Bid5.6
Ask5.95
volume0
Intrest0
Last Price0.03Mar 24, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest417
Strike
132
132
Last Price6.2Mar 03, 2025
Change
00%
Bid5.6
Ask8.9
volume0
Intrest0
Last Price0.03Mar 25, 2025
Change
00%
Bid0.01
Ask0.03
volume2
Intrest249
Strike
133
133
Last Price14.79Mar 18, 2025
Change
00%
Bid6.6
Ask7.95
volume0
Intrest1
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume13
Intrest30
Strike
134
134
Last Price12.6Mar 20, 2025
Change
00%
Bid7.6
Ask8.9
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
0.01100%
Bid-
Ask0.02
volume4
Intrest115
Strike
135
135
Last Price25.7Mar 10, 2025
Change
00%
Bid7.6
Ask11.85
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
0.0375%
Bid-
Ask0.02
volume4
Intrest14
Strike
136
136
Last Price8.81Feb 25, 2025
Change
00%
Bid10.65
Ask10.9
volume0
Intrest0
Last Price0.2Mar 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest19
Strike
137
137
Last Price8.02Feb 24, 2025
Change
00%
Bid10.05
Ask13.9
volume0
Intrest0
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest43
Strike
138
138
Last Price28.45Mar 10, 2025
Change
00%
Bid11.6
Ask14.9
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest104
Strike
139
139
Last Price17.28Mar 04, 2025
Change
00%
Bid12.6
Ask15.9
volume0
Intrest2
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest106
Strike
140
140
Last Price18.6Mar 20, 2025
Change
00%
Bid13.6
Ask14.95
volume0
Intrest1
Last Price0.08Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Strike
141
141
Last Price12.95Mar 03, 2025
Change
00%
Bid15.65
Ask15.95
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
0.0480%
Bid-
Ask0.01
volume5
Intrest19
Strike
142
142
Last Price17.54Mar 25, 2025
Change
10.34143.61%
Bid16.6
Ask18.95
volume1
Intrest0
Last Price0.03Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
143
143
Last Price-
Change
-
Bid16.6
Ask17.95
volume0
Intrest0
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest353
Strike
144
144
Last Price-
Change
-
Bid17.65
Ask20.9
volume0
Intrest0
Last Price0.04Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest67
Strike
145
145
Last Price-
Change
-
Bid17.65
Ask21.9
volume0
Intrest0
Last Price0.33Feb 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Strike
146
146
Last Price-
Change
-
Bid19.6
Ask20.95
volume0
Intrest0
Last Price0.05Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
147
147
Last Price23.25Mar 24, 2025
Change
00%
Bid20.6
Ask23.9
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
148
148
Last Price-
Change
-
Bid21.6
Ask24.85
volume0
Intrest0
Last Price0.41Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest350
Strike
149
149
Last Price24.5Mar 25, 2025
Change
-
Bid22.6
Ask25.9
volume4
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
150
150
Last Price-
Change
-
Bid23.6
Ask24.9
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
152.5
152.5
Last Price-
Change
-
Bid27.1
Ask27.4
volume0
Intrest0
Last Price0.02Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
155
155
Last Price-
Change
-
Bid29.6
Ask29.95
volume0
Intrest0
Last Price0.07Feb 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Strike
157.5
157.5
Last Price-
Change
-
Bid32.15
Ask32.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid34.6
Ask34.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid37.15
Ask37.4
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
165
165
Last Price-
Change
-
Bid39.6
Ask39.95
volume0
Intrest0