Free Trial
→ Trump and Musk fight back (From Brownstone Research) (Ad) Buy MS Stock  Free MS Stock Alerts

Morgan Stanley (MS) Options Chain & Prices

Morgan Stanley logo
$109.06 +1.20 (+1.11%)
Closing price 04/17/2025 03:59 PM Eastern
Extended Trading
$109.35 +0.29 (+0.27%)
As of 04/17/2025 06:24 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

MS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/25/2025$88.00$0.033Put1931574
(+0)		59.72%
(-8.54%)		-0.0097495
4/25/2025$89.00$0.040Put5 - - 40
(+3)		61.99%
(-4.85%)		-0.0116971
4/25/2025$90.00$0.048Put2 - - 74
(+31)		60.51%
(-4.91%)		-0.0140182
4/25/2025$93.00$0.083Put21162
(+0)		56.02%
(-5.15%)		-0.0244172
4/25/2025$94.00$0.100Put5 - - 33
(+5)		54.52%
(-5.23%)		-0.0294091
4/25/2025$94.00$15.334Call10 - - 23
(+0)		54.54%
(-5.22%)		0.9708141
4/25/2025$95.00$0.121Put817203
(+17)		52.98%
(-5.38%)		-0.0357244
4/25/2025$96.00$0.145Put22 - 63
(+1)		51.56%
(-5.40%)		-0.0427421
4/25/2025$96.50$0.160Put2 - 2105
(+0)		50.81%
(-5.47%)		-0.0470581
4/25/2025$97.00$0.176Put11 - 83
(+3)		50.08%
(-5.51%)		-0.0516711
4/25/2025$99.00$0.261Put2 - 2934
(+2)		47.18%
(-5.75%)		-0.0758612
4/25/2025$100.00$0.321Put6 - - 146
(-7)		45.76%
(-5.82%)		-0.0922793
4/25/2025$101.00$0.394Put11 - 39
(+0)		44.41%
(-5.99%)		-0.1120331
4/25/2025$102.00$0.488Put211218
(+10)		43.08%
(-6.10%)		-0.1365592
4/25/2025$102.00$7.677Call1 - - 34
(+0)		43.02%
(-6.16%)		0.8631431
4/25/2025$103.00$0.604Put2241051141207
(+0)		41.83%
(-6.17%)		-0.16569423
4/25/2025$103.00$6.844Call42 - 17
(-4)		41.83%
(-6.17%)		0.8353054
4/25/2025$104.00$0.752Put80 - 3594
(+42)		40.64%
(-6.22%)		-0.20132
4/25/2025$104.00$5.991Call11 - 205
(+3)		40.64%
(-6.22%)		0.8002841
4/25/2025$105.00$0.938Put17313244
(+26)		39.50%
(-6.25%)		-0.2432487
4/25/2025$105.00$5.175Call331914129
(-4)		39.51%
(-6.24%)		0.75885113
4/25/2025$106.00$1.164Put714165
(+8)		38.43%
(-6.23%)		-0.291476
4/25/2025$106.00$4.402Call8 - 778
(+13)		38.43%
(-6.23%)		0.7106476
4/25/2025$107.00$1.442Put2067989
(-10)		37.41%
(-6.20%)		-0.346986
4/25/2025$107.00$3.679Call502016156
(+11)		37.41%
(-6.20%)		0.65568125
4/25/2025$108.00$1.798Put4626893
(+0)		36.36%
(-6.21%)		-0.41241815
4/25/2025$108.00$3.014Call41 - 16193
(+78)		36.42%
(-6.15%)		0.59441219
4/25/2025$109.00$2.204Put91117221
(+2)		35.40%
(-6.16%)		-0.4800789
4/25/2025$109.00$2.413Call116288567
(+14)		35.46%
(-6.11%)		0.52780720
4/25/2025$110.00$2.652Put23418179141
(-3)		34.51%
(-6.07%)		-0.54757326
4/25/2025$110.00$1.881Call47520884425
(+19)		35.13%
(-5.46%)		0.45737562
4/25/2025$111.00$3.198Put4033381
(+5)		33.59%
(-6.07%)		-0.62075713
4/25/2025$111.00$1.421Call842337108
(+18)		33.59%
(-6.07%)		0.38516926
4/25/2025$112.00$3.821Put126238
(-1)		32.69%
(-6.08%)		-0.6931611
4/25/2025$112.00$1.018Call903815141
(+34)		32.65%
(-6.13%)		0.30987630
4/25/2025$113.00$4.561Put11 - 37
(-1)		31.84%
(-6.14%)		-0.7651771
4/25/2025$113.00$0.731Call1244429172
(+76)		31.88%
(-6.10%)		0.24645934
4/25/2025$114.00$5.298Put44 - 51
(+1)		31.23%
(-6.03%)		-0.8220691
4/25/2025$114.00$0.500Call18430138116
(+15)		31.23%
(-6.03%)		0.18671528
4/25/2025$115.00$0.335Call671820342
(+174)		30.83%
(-5.83%)		0.1372718
Trump purposefully forcing markets to crash… (Ad)

Whether you agree with the plan or not doesn’t matter. It’s happening. The only question is – are you ready for it?

Click here to find out how to survive “Trump’s Reset”
4/25/2025$116.00$0.221Call28161107
(-2)		30.61%
(-5.55%)		0.09836612
4/25/2025$117.00$0.143Call32 - 123
(+2)		30.49%
(-5.27%)		0.0684483
4/25/2025$118.00$8.925Put2 - - 47
(+0)		30.50%
(-4.98%)		-0.9608981
4/25/2025$118.00$0.092Call5022 - 103
(+0)		30.50%
(-4.97%)		0.0470119
4/25/2025$119.00$0.060Call14 - 1396
(+0)		30.73%
(-4.59%)		0.0323853
4/25/2025$120.00$0.041Call133 - 280
(+2)		31.25%
(-4.08%)		0.0229536
4/25/2025$124.00$14.869Put55 - 9
(+0)		35.94%
(-1.51%)		-0.9938992
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 4/20/2025 by MarketBeat.com Staff
From Our Partners
Trump’s Top Secret $9 Trillion AI Superweapon
Jeff Brown spotted Nvidia at $1. Now he’s revealing a new AI superweapon — and the Musk-connected stocks that ...
Brownstone Research | Sponsored
My prediction is coming true
We've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by usi...
InvestorPlace | Sponsored
Musk’s AI Masterplan – Our #1 AI Stock to Buy Now
Did Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...
Behind the Markets | Sponsored
Trump’s betrayal exposed
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Secret financial plot unfolding in Washington DC… [DEVELOPING]
What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...
Timothy Sykes | Sponsored
Get Your Bank Account “Fed Invasion” Ready with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
DOGE tax surprise
Elon Musk's DOGE agents have some very strange plans for the IRS... Recently, it emerged that our tax auth...
Altimetry | Sponsored
Trump’s Exec Order #14154 could be a “Millionaire-Maker”
Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...
Paradigm Press | Sponsored