$116.01
0.410.35%
At close: -
$116.02
0.010000.01%
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 Price-
Change
-
Bid49.8
Ask53.05
volume0
Intrest0
Strike
65
65
Last Price0.23Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid44.8
Ask47.45
volume0
Intrest0
Strike
70
70
Last Price0.15Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price-
Change
-
Bid43.6
Ask47.1
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid42.6
Ask46.1
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid41.65
Ask45.1
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid40.65
Ask44.1
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid39.7
Ask43.1
volume0
Intrest0
Strike
75
75
Last Price0.35Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest53
Last Price-
Change
-
Bid38.6
Ask42.1
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid37.95
Ask41.1
volume0
Intrest0
Strike
77
77
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price-
Change
-
Bid36.95
Ask40.1
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid35.85
Ask39.1
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price20.25Apr 07, 2025
Change
00%
Bid35.15
Ask37.4
volume0
Intrest228
Strike
80
80
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest41
Last Price-
Change
-
Bid33.8
Ask37.1
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid32.65
Ask36.05
volume0
Intrest0
Strike
82
82
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest40
Last Price-
Change
-
Bid31.8
Ask35.1
volume0
Intrest0
Strike
83
83
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid30.65
Ask34.1
volume0
Intrest0
Strike
84
84
Last Price0.06Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price21.83Apr 08, 2025
Change
00%
Bid29.8
Ask33.1
volume0
Intrest2
Strike
85
85
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest233
Last Price-
Change
-
Bid28.8
Ask31.2
volume0
Intrest0
Strike
86
86
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price14.65Apr 09, 2025
Change
00%
Bid27.6
Ask31.1
volume0
Intrest3
Strike
87
87
Last Price0.04Apr 21, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest56
Last Price14.4Apr 09, 2025
Change
00%
Bid26.85
Ask30.1
volume0
Intrest7
Strike
88
88
Last Price0.04Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest86
Last Price13.65Apr 09, 2025
Change
00%
Bid25.85
Ask29
volume0
Intrest19
Strike
89
89
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest42
Last Price19.95Apr 22, 2025
Change
00%
Bid24.8
Ask27.85
volume0
Intrest15
Strike
90
90
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.21
volume1
Intrest70
Last Price16.05Apr 10, 2025
Change
00%
Bid23.55
Ask25.6
volume0
Intrest2
Strike
91
91
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest181
Last Price13.4Apr 08, 2025
Change
00%
Bid23.2
Ask25.05
volume0
Intrest5
Strike
92
92
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest565
Last Price21.95Apr 23, 2025
Change
00%
Bid21.9
Ask24.2
volume0
Intrest12
Strike
93
93
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest73
Last Price22.3Apr 23, 2025
Change
00%
Bid21.7
Ask23.45
volume0
Intrest39
Strike
93.5
93.5
Last Price0.16Apr 21, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest70
Last Price21.55Apr 23, 2025
Change
00%
Bid21.05
Ask22.95
volume0
Intrest28
Strike
94
94
Last Price0.17Apr 21, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest52
Last Price19.7Apr 23, 2025
Change
00%
Bid20.4
Ask21.75
volume0
Intrest17
Strike
95
95
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest227
Last Price7.8Apr 09, 2025
Change
00%
Bid18.6
Ask21.4
volume0
Intrest1
Strike
96
96
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest67
Last Price12.2Apr 11, 2025
Change
00%
Bid18.75
Ask20.25
volume0
Intrest13
Strike
96.5
96.5
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest109
Last Price17.9Apr 23, 2025
Change
00%
Bid17.6
Ask20.35
volume0
Intrest23
Strike
97
97
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest226
Last Price12.53Apr 22, 2025
Change
00%
Bid17.3
Ask18.9
volume0
Intrest26
Strike
98
98
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest149
Last Price17.2Apr 23, 2025
Change
00%
Bid16.65
Ask19.3
volume0
Intrest80
Strike
99
99
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest928
Last Price15.82Apr 25, 2025
Change
2.4218.06%
Bid14
Ask16.75
volume1
Intrest51
Strike
100
100
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest167
Last Price15Apr 25, 2025
Change
0.251.69%
Bid14.2
Ask16
volume1
Intrest30
Strike
101
101
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest74
Last Price11.48Apr 23, 2025
Change
00%
Bid13.05
Ask15.1
volume0
Intrest32
Strike
102
102
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest225
Last Price11.52Apr 24, 2025
Change
00%
Bid11.95
Ask14.15
volume0
Intrest14
Strike
103
103
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1229
Last Price10.72Apr 24, 2025
Change
00%
Bid10.4
Ask12.45
volume0
Intrest211
Strike
104
104
Last Price0.01Apr 25, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume10
Intrest209
Last Price8.9Apr 24, 2025
Change
00%
Bid10.55
Ask11.6
volume0
Intrest139
Strike
105
105
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest274
Last Price9.85Apr 25, 2025
Change
1.0812.31%
Bid8
Ask11.65
volume1
Intrest179
Strike
106
106
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest192
Last Price8.91Apr 25, 2025
Change
0.171.87%
Bid8.65
Ask9.6
volume8
Intrest259
Strike
107
107
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest1027
Last Price8.64Apr 25, 2025
Change
1.6824.14%
Bid6
Ask8.65
volume11
Intrest244
Strike
108
108
Last Price0.02Apr 25, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume1
Intrest138
Last Price7.16Apr 25, 2025
Change
0.8112.76%
Bid5.15
Ask8.55
volume25
Intrest156
Strike
109
109
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest165
Last Price6.27Apr 25, 2025
Change
0.447.55%
Bid4
Ask7.65
volume44
Intrest747
Strike
110
110
Last Price0.02Apr 25, 2025
Change
0.0571.43%
Bid-
Ask0.01
volume103
Intrest422
Last Price5.62Apr 25, 2025
Change
0.8718.32%
Bid4.6
Ask5.6
volume22
Intrest357
Strike
111
111
Last Price0.01Apr 25, 2025
Change
0.0990%
Bid-
Ask0.01
volume16
Intrest282
Last Price4.5Apr 25, 2025
Change
0.6817.8%
Bid2.98
Ask4.4
volume86
Intrest509
Strike
112
112
Last Price0.14Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest240
Last Price3.15Apr 25, 2025
Change
0.26.78%
Bid1.25
Ask5
volume276
Intrest705
Strike
113
113
Last Price0.01Apr 25, 2025
Change
0.2596.15%
Bid-
Ask0.01
volume115
Intrest253
Last Price2.07Apr 25, 2025
Change
0.115.05%
Bid0.88
Ask2.45
volume361
Intrest1373
Strike
114
114
Last Price0.01Apr 25, 2025
Change
0.6198.39%
Bid-
Ask0.01
volume222
Intrest131
Last Price1.39Apr 25, 2025
Change
0.127.95%
Bid0.76
Ask1.21
volume541
Intrest788
Strike
115
115
Last Price0.01Apr 25, 2025
Change
0.7698.7%
Bid-
Ask0.01
volume672
Intrest318
Last Price0.09Apr 25, 2025
Change
0.7589.29%
Bid0.01
Ask0.13
volume425
Intrest411
Strike
116
116
Last Price0.1Apr 25, 2025
Change
1.2192.37%
Bid-
Ask0.33
volume284
Intrest92
Last Price0.01Apr 25, 2025
Change
0.4998%
Bid-
Ask0.01
volume133
Intrest289
Strike
117
117
Last Price1Apr 25, 2025
Change
1.356.52%
Bid0.01
Ask2.56
volume102
Intrest28
Last Price0.01Apr 25, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume388
Intrest224
Strike
118
118
Last Price3.4Apr 24, 2025
Change
00%
Bid0.87
Ask2.78
volume0
Intrest9
Last Price0.02Apr 25, 2025
Change
0.0880%
Bid-
Ask0.01
volume2
Intrest251
Strike
119
119
Last Price6.2Apr 23, 2025
Change
00%
Bid1.68
Ask4.2
volume0
Intrest2
Last Price0.01Apr 25, 2025
Change
0.0480%
Bid-
Ask0.02
volume2
Intrest566
Strike
120
120
Last Price3.05Apr 25, 2025
Change
1.634.41%
Bid2.68
Ask5.25
volume1
Intrest8
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest125
Strike
121
121
Last Price6.9Apr 23, 2025
Change
00%
Bid3
Ask6.7
volume0
Intrest6
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.21
volume1
Intrest382
Strike
122
122
Last Price7.05Apr 24, 2025
Change
00%
Bid4.3
Ask7.75
volume0
Intrest5
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest66
Strike
123
123
Last Price10.35Apr 23, 2025
Change
00%
Bid5
Ask8.7
volume0
Intrest0
Last Price0.07Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Strike
124
124
Last Price9.4Apr 23, 2025
Change
00%
Bid6.5
Ask9.75
volume0
Intrest0
Last Price0.04Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest118
Strike
125
125
Last Price10.4Apr 23, 2025
Change
00%
Bid7.65
Ask10.25
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest48
Strike
126
126
Last Price13.35Apr 23, 2025
Change
00%
Bid8
Ask11.85
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Strike
127
127
Last Price11.4Apr 23, 2025
Change
00%
Bid9.5
Ask12.85
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest60
Strike
128
128
Last Price17.85Apr 14, 2025
Change
00%
Bid9.9
Ask13.2
volume0
Intrest0
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
129
129
Last Price6.65Mar 25, 2025
Change
00%
Bid10.9
Ask14.85
volume0
Intrest1
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1144
Strike
130
130
Last Price20.34Apr 03, 2025
Change
00%
Bid12.45
Ask15.85
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
131
131
Last Price-
Change
-
Bid13.5
Ask16.85
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Strike
132
132
Last Price-
Change
-
Bid14.3
Ask17.65
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Strike
133
133
Last Price-
Change
-
Bid15.5
Ask18.45
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
134
134
Last Price19.85Apr 23, 2025
Change
00%
Bid15.9
Ask19.85
volume0
Intrest0
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest22
Strike
135
135
Last Price26.13Mar 10, 2025
Change
00%
Bid17.45
Ask20.85
volume0
Intrest0
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest50
Strike
136
136
Last Price-
Change
-
Bid18.3
Ask21.65
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
137
137
Last Price-
Change
-
Bid19.45
Ask22.85
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
140
140
Last Price-
Change
-
Bid21.9
Ask25.85
volume0
Intrest0
Last Price0.09Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
145
145
Last Price-
Change
-
Bid27.45
Ask30.2
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
150
150
Last Price-
Change
-
Bid32.45
Ask35.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid37.65
Ask40.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid42.45
Ask45.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid47.45
Ask50.45
volume0
Intrest0
