Free Trial

Morgan Stanley (MS) Options Chain & Prices

→ Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad)
Free MS Stock Alerts
$97.84
+0.61 (+0.63%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

MS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$79.00$0.029Put14 - 12142
(+142)		67.14%
(+3.59%)		-0.0095696
6/7/2024$80.00$0.031Put10 - 1040
(+0)		64.37%
(+3.46%)		-0.0107464
6/7/2024$81.00$0.034Put2 - 21
(+0)		61.59%
(+3.32%)		-0.0121121
6/7/2024$82.00$0.038Put99 - 1
(+0)		58.81%
(+3.19%)		-0.0136961
6/7/2024$83.00$0.041Put17 - 156
(+6)		56.03%
(+3.06%)		-0.0155485
6/7/2024$84.00$0.046Put6156015
(+15)		53.24%
(+2.93%)		-0.0177383
6/7/2024$87.00$0.062Put2 - 22235
(+10)		44.77%
(+2.57%)		-0.0272031
6/7/2024$87.00$10.963Call1 - - 5
(+0)		44.77%
(+2.60%)		0.9731351
6/7/2024$88.00$0.070Put250250 - 38
(+6)		41.90%
(+2.46%)		-0.03179614
6/7/2024$89.00$0.078Put3 - 3137
(+3)		38.99%
(+2.35%)		-0.0374952
6/7/2024$90.00$0.089Put118711150
(+15)		36.05%
(+2.23%)		-0.0446846
6/7/2024$91.00$0.101Put1 - 1119
(+2)		33.06%
(+2.05%)		-0.0539621
6/7/2024$92.00$0.118Put163597
(-9)		30.05%
(+1.74%)		-0.0664576
6/7/2024$92.00$6.023Call1 - - 5
(+0)		30.05%
(+1.77%)		0.9343711
6/7/2024$93.00$0.141Put20 - 10796
(+20)		27.10%
(+1.23%)		-0.0846827
6/7/2024$93.00$5.048Call4 - 157
(+0)		27.10%
(+1.24%)		0.916492
6/7/2024$94.00$0.183Put341010261
(+124)		24.43%
(+0.54%)		-0.11400714
6/7/2024$94.00$4.089Call2312 - 54
(+34)		24.43%
(+0.54%)		0.8877565
6/7/2024$95.00$0.262Put1401374181
(+52)		22.26%
(-0.16%)		-0.16426528
6/7/2024$95.00$3.168Call101130
(+0)		22.26%
(-0.16%)		0.8385336
6/7/2024$96.00$0.413Put541326430
(+232)		20.72%
(-0.68%)		-0.24766530
6/7/2024$96.00$2.318Call1284935109
(+2)		20.72%
(-0.69%)		0.757230
6/7/2024$97.00$0.680Put1403128641
(+346)		19.90%
(-0.84%)		-0.36946538
6/7/2024$97.00$1.580Call26210864279
(+154)		19.23%
(-1.48%)		0.63857547
6/7/2024$98.00$1.101Put75225490
(+34)		19.24%
(-1.17%)		-0.52010823
6/7/2024$98.00$0.991Call36811074425
(+280)		19.16%
(-1.16%)		0.49221145
6/7/2024$99.00$1.693Put91 - 4750
(+0)		18.77%
(-1.34%)		-0.67534219
6/7/2024$99.00$0.569Call1515967126
(-2)		18.77%
(-1.34%)		0.34175833
6/7/2024$100.00$2.446Put422234
(-4)		18.79%
(-1.39%)		-0.8061064
6/7/2024$100.00$0.305Call69462841
(+168)		18.79%
(-1.39%)		0.21466520
6/7/2024$101.00$3.319Put2 - - 217
(-1)		19.20%
(-1.36%)		-0.8953612
6/7/2024$101.00$0.159Call361222312
(+1)		19.79%
(-1.01%)		0.12613910
6/7/2024$102.00$4.261Put75 - 75199
(-15)		19.96%
(-1.28%)		-0.9462598
6/7/2024$102.00$0.085Call22202224
(-1)		19.96%
(-1.24%)		0.0728944
6/7/2024$103.00$0.049Call3892989
(+1)		21.04%
(-1.12%)		0.0434176
6/7/2024$104.00$0.030Call1 - - 111
(+0)		22.36%
(-0.98%)		0.0274461
6/7/2024$105.00$0.021Call66 - 171
(+0)		23.87%
(-0.84%)		0.0185411
6/7/2024$108.00$0.009Call6 - 62
(+0)		28.86%
(-0.40%)		0.0077314
6/7/2024$109.00$0.008Call1 - 15
(+5)		30.56%
(-0.25%)		0.0061731
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 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders