Free Trial

Morgan Stanley (MS) Options Chain & Prices

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free MS Stock Alerts
$92.83
+0.27 (+0.29%)
(As of 04/26/2024 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
5/3/2024$75.00$17.945Call45202520
(+0)		53.46%
(-0.38%)		1.02
5/3/2024$78.00$0.008Put2015115085
(+0)		46.27%
(-0.26%)		-0.00460230
5/3/2024$79.00$0.010Put1,05311,052340
(+0)		43.94%
(-0.44%)		-0.00569842
5/3/2024$80.00$0.012Put30915290154
(+7)		41.68%
(-0.26%)		-0.0071625
5/3/2024$80.00$12.945Call4520 - 20
(+0)		41.63%
(-0.29%)		0.9999972
5/3/2024$82.00$0.019Put211640
(+0)		37.15%
(-0.48%)		-0.0118482
5/3/2024$82.00$10.945Call45252022
(+0)		37.11%
(-0.36%)		1.02
5/3/2024$83.00$0.024Put8 - 7103
(+0)		34.93%
(-0.52%)		-0.015673
5/3/2024$84.00$0.032Put5 - - 289
(+250)		32.74%
(-0.43%)		-0.0211751
5/3/2024$84.00$8.945Call26 - 2512
(+0)		32.71%
(-0.60%)		1.02
5/3/2024$85.00$0.043Put21 - 237
(-3)		30.59%
(-0.62%)		-0.0292982
5/3/2024$85.00$7.945Call177 - 255
(+0)		30.56%
(-0.65%)		1.09
5/3/2024$86.00$0.061Put32 - 163
(+15)		28.49%
(+0.44%)		-0.0415942
5/3/2024$86.00$6.945Call640 - 440198
(+0)		28.46%
(-0.72%)		0.99999912
5/3/2024$87.00$0.088Put26 - 24394
(+5)		26.43%
(-0.79%)		-0.0610483
5/3/2024$87.00$5.945Call1,923 - 1,440427
(+0)		26.43%
(-0.79%)		0.99999715
5/3/2024$88.00$0.133Put38287611
(-3)		24.51%
(-0.88%)		-0.09166416
5/3/2024$88.00$4.945Call1,28481441258
(+0)		24.49%
(-0.89%)		0.99752216
5/3/2024$89.00$0.209Put2342163817
(+259)		22.72%
(-1.00%)		-0.14097119
5/3/2024$89.00$3.949Call643200160118
(+0)		22.71%
(-1.01%)		0.98501213
5/3/2024$90.00$0.343Put39713787
(+13)		21.18%
(-1.06%)		-0.21953118
5/3/2024$90.00$2.969Call1,34450964314
(+46)		21.17%
(-1.05%)		0.94923325
5/3/2024$91.00$0.580Put6462162251168
(+292)		20.04%
(-1.26%)		-0.337306107
5/3/2024$91.00$2.041Call3443381330
(+25)		20.04%
(-1.26%)		0.8605210
5/3/2024$92.00$0.974Put1463820381
(+63)		19.48%
(-1.31%)		-0.48808559
5/3/2024$92.00$1.249Call613132437944
(-141)		19.48%
(-2.01%)		0.685972147
5/3/2024$93.00$1.556Put1052223703
(+16)		19.57%
(-1.22%)		-0.642449
5/3/2024$93.00$0.690Call1,653841591061
(+73)		19.57%
(-2.30%)		0.460036232
5/3/2024$94.00$2.301Put17 - 236
(+7)		20.19%
(-1.11%)		-0.7675929
5/3/2024$94.00$0.368Call303100731094
(+40)		21.05%
(-0.25%)		0.272144107
5/3/2024$95.00$0.203Call23642151837
(+247)		20.76%
(-1.35%)		0.15721848
5/3/2024$96.00$0.117Call461824155
(+4)		22.30%
(-0.76%)		0.09321330
5/3/2024$97.00$0.070Call97464671
(+3)		23.53%
(-0.59%)		0.05703616
5/3/2024$98.00$6.002Put44 - 0
(+0)		24.79%
(-0.44%)		-0.9624142
5/3/2024$98.00$0.043Call1611239
(+0)		24.79%
(-0.44%)		0.0360444
5/3/2024$100.00$0.018Call3 - 3313
(+0)		27.28%
(-0.19%)		0.0153131
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 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets