$123.44
2.942.44%
At close: -
$123.70
0.260.21%
After Hours: Dec 20, 7:20 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
-
Bid78.3
Ask80.5
volume0
Intrest0
Strike
45
45
Last Price0.05Sep 27, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest57
Last Price48.6Sep 13, 2024
Change
00%
Bid73.3
Ask75.5
volume0
Intrest0
Strike
50
50
Last Price0.08Sep 10, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest133
Last Price-
Change
-
Bid68.3
Ask69.6
volume0
Intrest0
Strike
55
55
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest82
Last Price38.75Sep 13, 2024
Change
00%
Bid63.3
Ask63.6
volume0
Intrest2
Strike
60
60
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.02
volume10
Intrest201
Last Price53.05Oct 30, 2024
Change
00%
Bid58.3
Ask59.5
volume0
Intrest0
Strike
65
65
Last Price0.2Sep 16, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest120
Last Price48.05Oct 30, 2024
Change
00%
Bid53.3
Ask55.5
volume0
Intrest0
Strike
70
70
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1108
Last Price23.15Sep 11, 2024
Change
00%
Bid48.3
Ask49.6
volume0
Intrest0
Strike
75
75
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.62
volume0
Intrest405
Last Price44.12Dec 19, 2024
Change
00%
Bid45.8
Ask47.1
volume0
Intrest0
Strike
77.5
77.5
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest827
Last Price43.58Dec 20, 2024
Change
12.0221.62%
Bid43.3
Ask44.55
volume1
Intrest12
Strike
80
80
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest400
Last Price39.89Dec 19, 2024
Change
00%
Bid40.8
Ask42
volume0
Intrest25
Strike
82.5
82.5
Last Price0.02Dec 04, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest376
Last Price33.05Oct 30, 2024
Change
00%
Bid38.3
Ask39.6
volume0
Intrest0
Strike
85
85
Last Price0.03Dec 05, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1621
Last Price40.6Dec 18, 2024
Change
00%
Bid35.8
Ask37.1
volume0
Intrest41
Strike
87.5
87.5
Last Price0.26Oct 31, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest552
Last Price33.41Dec 20, 2024
Change
2.568.3%
Bid33.3
Ask34.5
volume21
Intrest570
Strike
90
90
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2329
Last Price28.4Dec 18, 2024
Change
00%
Bid30.8
Ask32.1
volume0
Intrest1175
Strike
92.5
92.5
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest1279
Last Price28.46Dec 20, 2024
Change
1.314.83%
Bid28.3
Ask29.6
volume4
Intrest845
Strike
95
95
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4457
Last Price26.77Dec 20, 2024
Change
3.8812.66%
Bid25.8
Ask27.1
volume2
Intrest868
Strike
97.5
97.5
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1446
Last Price23.67Dec 20, 2024
Change
3.0714.9%
Bid23.3
Ask23.6
volume29
Intrest1767
Strike
100
100
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2269
Last Price18.78Dec 20, 2024
Change
3.0319.24%
Bid18.3
Ask18.6
volume19
Intrest6849
Strike
105
105
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest2369
Last Price-
Change
-
Bid14.3
Ask14.6
volume0
Intrest0
Strike
109
109
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Last Price13.91Dec 20, 2024
Change
3.0828.44%
Bid13.3
Ask13.6
volume94
Intrest8073
Strike
110
110
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.02
volume131
Intrest6470
Last Price10.1Dec 18, 2024
Change
00%
Bid12.3
Ask12.6
volume0
Intrest1
Strike
111
111
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest114
Last Price11.7Dec 20, 2024
Change
-
Bid11.3
Ask11.6
volume1
Intrest0
Strike
112
112
Last Price0.12Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest104
Last Price10.7Dec 20, 2024
Change
1.3514.44%
Bid10.3
Ask10.6
volume1
Intrest1
Strike
113
113
Last Price0.09Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest7
Last Price9.7Dec 20, 2024
Change
-
Bid9.3
Ask9.6
volume1
Intrest0
Strike
114
114
Last Price0.04Dec 17, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest11
Last Price8.49Dec 20, 2024
Change
2.2435.84%
Bid8.3
Ask8.6
volume256
Intrest4151
Strike
115
115
Last Price0.01Dec 20, 2024
Change
0.1593.75%
Bid-
Ask0.02
volume108
Intrest4088
Last Price6.25Dec 20, 2024
Change
0.152.34%
Bid7.3
Ask7.6
volume2
Intrest3
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price4.25Dec 18, 2024
Change
00%
Bid6.3
Ask6.6
volume0
Intrest1
Strike
117
117
Last Price0.02Dec 20, 2024
Change
0.3694.74%
Bid-
Ask0.02
volume5
Intrest6
Last Price3.95Dec 19, 2024
Change
00%
Bid5.3
Ask5.6
volume0
Intrest18
Strike
118
118
Last Price0.01Dec 20, 2024
Change
0.3597.22%
Bid-
Ask0.01
volume33
Intrest119
Last Price9.1Dec 17, 2024
Change
00%
Bid4.3
Ask4.6
volume0
Intrest6
Strike
119
119
Last Price0.01Dec 20, 2024
Change
0.7798.72%
Bid-
Ask0.01
volume17
Intrest437
Last Price3.38Dec 20, 2024
Change
1.73104.85%
Bid3.3
Ask3.6
volume617
Intrest6290
Strike
120
120
Last Price0.01Dec 20, 2024
Change
1.1399.12%
Bid-
Ask0.82
volume155
Intrest3737
Last Price2.68Dec 20, 2024
Change
1.5127.12%
Bid2.32
Ask2.58
volume53
Intrest1008
Strike
121
121
Last Price0.01Dec 20, 2024
Change
1.7299.42%
Bid-
Ask0.01
volume617
Intrest6860
Last Price1.72Dec 20, 2024
Change
1.02145.71%
Bid1.32
Ask1.58
volume119
Intrest105
Strike
122
122
Last Price0.03Dec 20, 2024
Change
2.0198.53%
Bid-
Ask0.82
volume47
Intrest303
Last Price0.71Dec 20, 2024
Change
0.36102.86%
Bid0.01
Ask0.59
volume382
Intrest139
Strike
123
123
Last Price0.08Dec 20, 2024
Change
2.6997.11%
Bid-
Ask0.05
volume1939
Intrest899
Last Price0.07Dec 20, 2024
Change
0.1669.57%
Bid-
Ask0.03
volume523
Intrest10370
Strike
124
124
Last Price0.35Dec 20, 2024
Change
1.9184.51%
Bid0.21
Ask0.68
volume277
Intrest938
Last Price0.01Dec 20, 2024
Change
0.1392.86%
Bid-
Ask0.82
volume1659
Intrest20313
Strike
125
125
Last Price1.61Dec 20, 2024
Change
3.165.82%
Bid1.42
Ask1.65
volume1595
Intrest5206
Last Price0.03Dec 20, 2024
Change
0.0350%
Bid-
Ask0.02
volume125
Intrest218
Strike
126
126
Last Price2.34Dec 20, 2024
Change
3.1857.61%
Bid2.42
Ask2.68
volume24
Intrest230
Last Price0.02Dec 20, 2024
Change
0.0250%
Bid-
Ask0.75
volume64
Intrest239
Strike
127
127
Last Price3.1Dec 20, 2024
Change
3.150%
Bid3.4
Ask3.7
volume50
Intrest320
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume196
Intrest737
Strike
128
128
Last Price4.4Dec 20, 2024
Change
3.141.33%
Bid4.4
Ask4.7
volume12
Intrest289
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.01
volume228
Intrest1565
Strike
129
129
Last Price7.85Dec 19, 2024
Change
00%
Bid5.4
Ask5.7
volume0
Intrest85
Last Price0.02Dec 20, 2024
Change
0.0133.33%
Bid-
Ask0.01
volume18
Intrest8058
Strike
130
130
Last Price6.61Dec 20, 2024
Change
1.9622.87%
Bid6.4
Ask6.7
volume155
Intrest2891
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume52
Intrest2456
Strike
131
131
Last Price6.85Dec 20, 2024
Change
1.0112.85%
Bid7.4
Ask7.7
volume1
Intrest35
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest612
Strike
132
132
Last Price8.64Dec 20, 2024
Change
1.8827.81%
Bid8.4
Ask8.7
volume2
Intrest302
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest223
Strike
133
133
Last Price11.55Dec 20, 2024
Change
2.324.86%
Bid9.4
Ask9.7
volume1
Intrest374
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest279
Strike
134
134
Last Price9.66Dec 20, 2024
Change
2.8241.23%
Bid10.4
Ask10.7
volume11
Intrest83
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume14
Intrest3412
Strike
135
135
Last Price11.65Dec 18, 2024
Change
00%
Bid11.4
Ask11.7
volume0
Intrest40
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.82
volume0
Intrest952
Strike
136
136
Last Price8.85Dec 18, 2024
Change
00%
Bid12.4
Ask12.7
volume0
Intrest8
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume617
Intrest1314
Strike
137
137
Last Price15.5Dec 20, 2024
Change
16.06%
Bid13.4
Ask13.7
volume1
Intrest4
Last Price0.02Dec 20, 2024
Change
0.0250%
Bid-
Ask0.82
volume10
Intrest191
Strike
138
138
Last Price7.83Dec 04, 2024
Change
00%
Bid14.4
Ask14.7
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest485
Strike
139
139
Last Price16.9Dec 19, 2024
Change
00%
Bid15.4
Ask15.7
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.33
volume3
Intrest5273
Strike
140
140
Last Price19.35Dec 19, 2024
Change
00%
Bid16.4
Ask16.7
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.82
volume0
Intrest76
Strike
141
141
Last Price12.65Dec 09, 2024
Change
00%
Bid17.4
Ask17.7
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest118
Strike
142
142
Last Price-
Change
-
Bid16.05
Ask21
volume0
Intrest0
Last Price0.09Dec 09, 2024
Change
00%
Bid-
Ask0.82
volume0
Intrest829
Strike
143
143
Last Price14.9Dec 17, 2024
Change
00%
Bid17
Ask21.95
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.82
volume0
Intrest913
Strike
144
144
Last Price22.15Dec 18, 2024
Change
00%
Bid20.4
Ask20.7
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume8
Intrest2206
Strike
145
145
Last Price23.75Dec 18, 2024
Change
00%
Bid21.4
Ask21.7
volume0
Intrest0
Last Price0.14Dec 02, 2024
Change
00%
Bid-
Ask0.62
volume0
Intrest2
Strike
146
146
Last Price-
Change
-
Bid22.4
Ask22.7
volume0
Intrest0
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.62
volume0
Intrest6
Strike
147
147
Last Price18.65Dec 09, 2024
Change
00%
Bid21.05
Ask26
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest193
Strike
150
150
Last Price29.35Dec 19, 2024
Change
00%
Bid24.15
Ask29
volume0
Intrest2
Last Price0.09Nov 27, 2024
Change
00%
Bid-
Ask0.82
volume0
Intrest18
Strike
152.5
152.5
Last Price21.89Dec 05, 2024
Change
00%
Bid27
Ask31.5
volume0
Intrest0
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.82
volume0
Intrest25
Strike
155
155
Last Price-
Change
-
Bid29
Ask33.85
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.62
volume0
Intrest80
Strike
160
160
Last Price31.95Dec 18, 2024
Change
00%
Bid34.2
Ask39
volume0
Intrest0
Last Price0.04Nov 19, 2024
Change
00%
Bid-
Ask0.82
volume0
Intrest12
Strike
165
165
Last Price48.68Oct 31, 2024
Change
00%
Bid39
Ask43.9
volume0
Intrest0
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.82
volume0
Intrest278
Strike
170
170
Last Price-
Change
-
Bid44
Ask48.95
volume0
Intrest0