Free Trial

Morgan Stanley (MS) Options Chain & Prices

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free MS Stock Alerts
$97.27
-1.40 (-1.42%)
(As of 05/29/2024 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
5/31/2024$85.00$0.018Put46 - 461253
(+0)		78.88%
(+12.06%)		-0.00984318
5/31/2024$86.00$0.022Put1 - 11654
(+0)		74.38%
(+11.40%)		-0.0119511
5/31/2024$87.00$0.025Put11 - 111150
(+0)		69.83%
(+10.72%)		-0.014612
5/31/2024$88.00$0.030Put1 - 11446
(+0)		64.95%
(+9.73%)		-0.0180581
5/31/2024$88.00$9.324Call1 - - 68
(+0)		64.91%
(+9.69%)		0.9819641
5/31/2024$89.00$0.036Put1 - 149
(+2)		60.19%
(+8.88%)		-0.0225341
5/31/2024$91.00$0.052Put44 - 177
(+2)		50.74%
(+7.30%)		-0.0362371
5/31/2024$91.00$6.398Call1 - - 97
(+0)		50.74%
(+7.30%)		0.9638311
5/31/2024$92.00$0.064Put3211612
(+0)		45.42%
(+5.90%)		-0.0479712
5/31/2024$93.00$0.082Put3212131
(+12)		40.32%
(+4.81%)		-0.0651923
5/31/2024$93.00$4.429Call8 - 14746
(-1)		40.61%
(+5.10%)		0.9357263
5/31/2024$94.00$0.109Put1,0411,026158158
(+8)		35.53%
(+3.94%)		-0.09197239
5/31/2024$94.00$3.457Call2 - - 8303
(-2)		35.53%
(+3.94%)		0.9082662
5/31/2024$95.00$0.162Put78224285
(+11)		30.82%
(+2.91%)		-0.14280310
5/31/2024$95.00$2.464Call392621324
(+0)		30.58%
(+2.67%)		0.8545817
5/31/2024$96.00$0.290Put3,0452,413141604
(+3)		27.04%
(+2.18%)		-0.250483167
5/31/2024$96.00$1.588Call27225411
(-7)		26.84%
(+1.99%)		0.7514553
5/31/2024$97.00$0.567Put88056794912
(+56)		24.30%
(+1.67%)		-0.43479286
5/31/2024$97.00$0.862Call105858960
(+0)		24.33%
(+1.64%)		0.57091720
5/31/2024$98.00$1.088Put753417492
(+74)		23.01%
(+1.64%)		-0.66965335
5/31/2024$98.00$0.375Call551121302969
(+18)		23.01%
(+1.64%)		0.3420781
5/31/2024$99.00$1.863Put1192384627
(+166)		22.98%
(+2.27%)		-0.8567790
5/31/2024$99.00$0.144Call296832021044
(+254)		22.95%
(+2.38%)		0.16627758
5/31/2024$100.00$2.792Put3612 - 582
(-4)		24.45%
(+3.79%)		-0.94824315
5/31/2024$100.00$0.054Call11036531811
(+492)		24.35%
(+3.77%)		0.0715536
5/31/2024$101.00$3.774Put3 - 21121
(-3)		27.09%
(+5.87%)		-0.9803852
5/31/2024$101.00$0.025Call15263781027
(+70)		27.09%
(+5.87%)		0.03348627
5/31/2024$102.00$4.768Put22 - - 154
(-14)		30.18%
(+7.75%)		-0.9917154
5/31/2024$102.00$0.015Call69218500
(+56)		30.03%
(+7.60%)		0.01932613
5/31/2024$103.00$5.766Put22 - 8
(-18)		33.31%
(+9.05%)		-0.9961311
5/31/2024$103.00$0.009Call52455189
(+19)		33.31%
(+9.05%)		0.01144818
5/31/2024$105.00$0.004Call5 - - 137
(+1)		39.25%
(+10.26%)		0.0051171
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 5/29/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The #1 Crypto for AI
Weiss Ratings
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
4 Cryptos BETTER than Bitcoin
True Market Insiders
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press