Free Trial

Morgan Stanley (MS) Options Chain & Prices

→ The #1 Investment of the Decade… (From Porter & Company) (Ad)
Free MS Stock Alerts
$99.58
-0.94 (-0.94%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$80.00$19.764Call135 - 96
(-34)		115.56%
(+33.33%)		0.999832
5/17/2024$86.00$0.000Put33 - 70
(+0)		84.99%
(+22.51%)		-0.0004431
5/17/2024$87.50$12.266Call180 - - 332
(+0)		77.57%
(+19.84%)		0.9993147
5/17/2024$90.00$0.001Put2 - - 5220
(+0)		65.33%
(+15.39%)		-0.0013792
5/17/2024$90.00$9.767Call26817615316
(-16)		65.33%
(+15.39%)		0.99858671
5/17/2024$91.00$0.002Put5 - - 1442
(+0)		60.46%
(+13.59%)		-0.0019511
5/17/2024$92.00$7.768Call1 - - 1440
(-1)		55.60%
(+11.77%)		0.9971111
5/17/2024$92.50$7.269Call21 - 519909
(-136)		67.72%
(+25.41%)		0.9964524
5/17/2024$93.00$6.769Call3125 - 766
(+0)		50.73%
(+9.92%)		0.9956078
5/17/2024$94.00$0.005Put1 - 11182
(+0)		45.86%
(+8.04%)		-0.0069821
5/17/2024$94.00$5.771Call211551357
(-7)		45.86%
(+8.04%)		0.9929839
5/17/2024$95.00$0.009Put8934402544
(-16)		40.97%
(+6.10%)		-0.01188716
5/17/2024$95.00$4.775Call6177610513275
(-153)		42.83%
(+7.96%)		0.98808375
5/17/2024$96.00$0.015Put301291049
(-4)		36.07%
(+4.09%)		-0.0218566
5/17/2024$96.00$3.781Call25282249
(-24)		36.07%
(+4.09%)		0.97811615
5/17/2024$97.00$0.029Put6615261038
(-12)		31.22%
(+2.01%)		-0.04438521
5/17/2024$97.00$2.796Call64 - 252514
(-4)		36.82%
(+7.62%)		0.95559441
5/17/2024$97.50$0.043Put171103007
(-19)		28.84%
(+0.96%)		-0.0661784
5/17/2024$97.50$2.310Call357256369265
(-646)		28.84%
(+0.96%)		0.93384368
5/17/2024$98.00$0.067Put421481437
(-74)		26.56%
(-0.06%)		-0.10199616
5/17/2024$98.00$1.834Call5112152461
(-4)		26.56%
(-0.07%)		0.89806321
5/17/2024$99.00$0.190Put1,4615687501416
(+68)		22.22%
(-2.23%)		-0.260824139
5/17/2024$99.00$0.956Call20563384958
(-39)		22.79%
(-1.66%)		0.73943653
5/17/2024$100.00$0.587Put9771007501086
(+549)		21.84%
(+0.11%)		-0.57824582
5/17/2024$100.00$0.353Call2,9081,5367756869
(-395)		21.13%
(-1.57%)		0.422811345
5/17/2024$101.00$1.353Put1448845217
(+132)		24.40%
(+1.69%)		-0.82810731
5/17/2024$101.00$0.118Call1,0975384212111
(+808)		21.73%
(-0.98%)		0.173947136
5/17/2024$102.00$2.283Put132111
(+0)		28.28%
(+4.74%)		-0.9309294
5/17/2024$102.00$0.046Call1,4132781,1054860
(+294)		28.28%
(+4.37%)		0.07168238
5/17/2024$103.00$0.021Call326322731789
(+737)		32.34%
(+6.74%)		0.03247382
5/17/2024$104.00$0.010Call22 - 554
(+206)		36.33%
(+9.45%)		0.0160472
5/17/2024$105.00$0.006Call755102618
(+0)		40.16%
(+11.13%)		0.00849911
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:MS) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
The 1,000X Crypto Playbook
True Market Insiders
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Most important medical advance in 100 years
The Oxford Club
Bill Clinton Backing Biden Replacement???
The Freeport Society
Charles Payne Demystifies Options
Unstoppable Prosperity
Why Is Gold On a MASSIVE rally?
Huge Alerts