$132.71
0.190.14%
At close: -
$132.87
0.160.12%
After Hours: 7:25 PM EDT
Comments
Loading...
Morgan Stanley (NYSE:MS) Stock, Option Chain
Option chain shows key data for Morgan Stanley's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Morgan Stanley.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price76.25Apr 29, 2025
Change
-0%
Bid90.8
Ask93.3
volume0
Intrest0
Strike
40
40
Last Price0.01May 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest476
Last Price72.94Oct 30, 2024
Change
-0%
Bid85
Ask89.05
volume0
Intrest0
Strike
45
45
Last Price0.21Apr 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest142
Last Price65Apr 01, 2025
Change
-0%
Bid80.1
Ask83.9
volume0
Intrest0
Strike
50
50
Last Price0.01May 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1292
Last Price77.02Jun 18, 2025
Change
-0%
Bid75
Ask78.95
volume0
Intrest1
Strike
55
55
Last Price0.01May 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1517
Last Price72.06Jun 18, 2025
Change
-0%
Bid70
Ask74
volume0
Intrest1
Strike
60
60
Last Price0.01May 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest681
Last Price-
Change
-
Bid67.5
Ask71.45
volume0
Intrest0
Strike
62.5
62.5
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest875
Last Price52.2Mar 07, 2025
Change
-0%
Bid65
Ask69.05
volume0
Intrest0
Strike
65
65
Last Price0.01May 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1669
Last Price-
Change
-
Bid62.5
Ask66.6
volume0
Intrest0
Strike
67.5
67.5
Last Price0.4Apr 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest978
Last Price46.1Apr 29, 2025
Change
-0%
Bid60.95
Ask63.35
volume0
Intrest0
Strike
70
70
Last Price0.01Jun 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1609
Last Price43.25Apr 29, 2025
Change
-0%
Bid58.1
Ask61.6
volume0
Intrest0
Strike
72.5
72.5
Last Price0.01May 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2017
Last Price42.9May 01, 2025
Change
-0%
Bid55.95
Ask58.3
volume0
Intrest1
Strike
75
75
Last Price0.02May 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3116
Last Price53.45May 14, 2025
Change
-0%
Bid52.65
Ask56.6
volume0
Intrest18
Strike
77.5
77.5
Last Price0.01Jun 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest939
Last Price52.92Jun 20, 2025
Change
0.420.8%
Bid50.1
Ask54.05
volume4
Intrest23
Strike
80
80
Last Price0.01Jun 02, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5543
Last Price49.65Jun 16, 2025
Change
-0%
Bid47.75
Ask51.6
volume0
Intrest125
Strike
82.5
82.5
Last Price0.02May 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1000
Last Price45.55Jun 12, 2025
Change
-0%
Bid45.8
Ask48.75
volume0
Intrest206
Strike
85
85
Last Price0.01Jun 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2490
Last Price24.45Apr 14, 2025
Change
-0%
Bid43.05
Ask46.1
volume0
Intrest1056
Strike
87.5
87.5
Last Price0.01Jun 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5129
Last Price42.83Jun 20, 2025
Change
2.516.23%
Bid40.6
Ask43.1
volume5
Intrest301
Strike
90
90
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5070
Last Price38.9Jun 16, 2025
Change
-0%
Bid37.7
Ask41.45
volume0
Intrest179
Strike
92.5
92.5
Last Price0.01Jun 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1099
Last Price37.84Jun 20, 2025
Change
0.541.45%
Bid36.2
Ask37.9
volume12
Intrest671
Strike
95
95
Last Price0.01Jun 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4486
Last Price34.86May 16, 2025
Change
-0%
Bid33.8
Ask36.35
volume0
Intrest455
Strike
97.5
97.5
Last Price0.01Jun 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1132
Last Price32.25Jun 20, 2025
Change
0.792.51%
Bid31.3
Ask33.8
volume90
Intrest1253
Strike
100
100
Last Price0.01Jun 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3732
Last Price27.8Jun 20, 2025
Change
1.274.79%
Bid26.5
Ask28.5
volume1
Intrest3440
Strike
105
105
Last Price0.01Jun 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9302
Last Price22.41Jun 20, 2025
Change
0.241.06%
Bid21.5
Ask23.8
volume36
Intrest5851
Strike
110
110
Last Price0.02Jun 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4223
Last Price-
Change
-
Bid18
Ask21.85
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid17.1
Ask21
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid16
Ask20
volume0
Intrest0
Strike
114
114
Last Price0.01Jun 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest525
Last Price17.23Jun 20, 2025
Change
0.271.54%
Bid15.9
Ask18.1
volume123
Intrest6926
Strike
115
115
Last Price0.02Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3733
Last Price-
Change
-
Bid14
Ask18.1
volume0
Intrest0
Strike
116
116
Last Price0.02Jun 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price-
Change
-
Bid13.1
Ask17.1
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid12
Ask16.1
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid11.85
Ask14.2
volume0
Intrest0
Strike
119
119
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest16
Last Price12.14Jun 20, 2025
Change
0.665.16%
Bid11.9
Ask12.6
volume137
Intrest7754
Strike
120
120
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest4773
Last Price8.74Jun 13, 2025
Change
-0%
Bid9
Ask12.9
volume0
Intrest9
Strike
121
121
Last Price0.02Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest180
Last Price10.65Jun 20, 2025
Change
2.3728.62%
Bid9.15
Ask11.5
volume3
Intrest22
Strike
122
122
Last Price0.1Jun 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest377
Last Price9.02Jun 16, 2025
Change
-0%
Bid7
Ask10.95
volume0
Intrest24
Strike
123
123
Last Price0.03Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest235
Last Price8.41Jun 20, 2025
Change
0.8310.95%
Bid6.1
Ask10.1
volume2
Intrest29
Strike
124
124
Last Price0.01Jun 20, 2025
Change
0.190.91%
Bid-
Ask0.01
volume1
Intrest470
Last Price7.01Jun 20, 2025
Change
0.67.88%
Bid6.9
Ask8.05
volume172
Intrest5126
Strike
125
125
Last Price0.02Jun 20, 2025
Change
0.0466.67%
Bid-
Ask0.01
volume5
Intrest2233
Last Price4.61Jun 17, 2025
Change
-0%
Bid4.85
Ask7.25
volume0
Intrest39
Strike
126
126
Last Price0.05Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest482
Last Price5.2Jun 20, 2025
Change
1.333.33%
Bid4.1
Ask5.75
volume22
Intrest223
Strike
127
127
Last Price0.06Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest845
Last Price5.1Jun 20, 2025
Change
0.428.97%
Bid2.88
Ask5
volume1
Intrest535
Strike
128
128
Last Price0.01Jun 20, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume9
Intrest839
Last Price3.08Jun 20, 2025
Change
0.5414.92%
Bid2
Ask3.65
volume67
Intrest295
Strike
129
129
Last Price0.01Jun 20, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume30
Intrest1470
Last Price2.03Jun 20, 2025
Change
0.7827.76%
Bid1.36
Ask3
volume273
Intrest6620
Strike
130
130
Last Price0.01Jun 20, 2025
Change
0.2496%
Bid-
Ask0.01
volume32
Intrest4657
Last Price1.22Jun 20, 2025
Change
0.8240.2%
Bid0.04
Ask1.5
volume45
Intrest1288
Strike
131
131
Last Price0.04Jun 20, 2025
Change
0.4291.3%
Bid0.02
Ask0.04
volume64
Intrest476
Last Price0.34Jun 20, 2025
Change
0.9974.44%
Bid0.33
Ask0.38
volume132
Intrest1861
Strike
132
132
Last Price0.24Jun 20, 2025
Change
0.4866.67%
Bid0.18
Ask0.22
volume80
Intrest499
Last Price0.03Jun 20, 2025
Change
0.795.89%
Bid0.02
Ask0.04
volume282
Intrest679
Strike
133
133
Last Price1.17Jun 20, 2025
Change
0.425.48%
Bid-
Ask3.1
volume88
Intrest211
Last Price0.01Jun 20, 2025
Change
0.3397.06%
Bid-
Ask0.01
volume325
Intrest2540
Strike
134
134
Last Price1.8Jun 18, 2025
Change
-0%
Bid0.31
Ask4.05
volume0
Intrest45
Last Price0.01Jun 20, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume116
Intrest5650
Strike
135
135
Last Price2.94Jun 20, 2025
Change
0.4819.51%
Bid2.02
Ask3.75
volume85
Intrest3128
Last Price0.01Jun 20, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume49
Intrest2166
Strike
136
136
Last Price5.6Jun 06, 2025
Change
-0%
Bid2.81
Ask5.1
volume0
Intrest3
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest249
Strike
137
137
Last Price4.9Jun 18, 2025
Change
-0%
Bid3.75
Ask5.9
volume0
Intrest1
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest152
Strike
138
138
Last Price-
Change
-
Bid4.7
Ask7.15
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest79
Strike
139
139
Last Price-
Change
-
Bid5.15
Ask8.2
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest7522
Strike
140
140
Last Price7.75Jun 18, 2025
Change
-0%
Bid5.95
Ask9.15
volume0
Intrest201
Last Price0.02Jun 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest67
Strike
141
141
Last Price-
Change
-
Bid7.05
Ask10.25
volume0
Intrest0
Last Price0.02Jun 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9947
Strike
142
142
Last Price-
Change
-
Bid8.05
Ask11.25
volume0
Intrest0
Last Price0.01Jun 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Strike
143
143
Last Price-
Change
-
Bid8.9
Ask13
volume0
Intrest0
Last Price0.01Jun 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest33
Strike
144
144
Last Price-
Change
-
Bid9.9
Ask14
volume0
Intrest0
Last Price0.01Jun 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2278
Strike
145
145
Last Price12.75Jun 18, 2025
Change
-0%
Bid10.8
Ask14.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid11.9
Ask16
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid12.9
Ask16.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid13.95
Ask18
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
149
149
Last Price18.45Jun 13, 2025
Change
-0%
Bid15.1
Ask18.8
volume0
Intrest1
Last Price0.01Jun 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6253
Strike
150
150
Last Price18.33Jun 12, 2025
Change
-0%
Bid15.95
Ask20
volume0
Intrest0
Last Price0.01Jun 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3557
Strike
155
155
Last Price27.17May 29, 2025
Change
-0%
Bid20.95
Ask25
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2885
Strike
160
160
Last Price48.7Mar 13, 2025
Change
-0%
Bid25.95
Ask29.8
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest313
Strike
165
165
Last Price37.91Feb 25, 2025
Change
-0%
Bid30.9
Ask35
volume0
Intrest0
Last Price0.14Mar 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest59
Strike
170
170
Last Price-
Change
-
Bid36.25
Ask39.2
volume0
Intrest0
Last Price0.09Mar 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest689
Strike
175
175
Last Price-
Change
-
Bid40.95
Ask44.7
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest66
Strike
180
180
Last Price-
Change
-
Bid45.95
Ask50
volume0
Intrest0
Last Price0.01May 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest36
Strike
185
185
Last Price-
Change
-
Bid51.15
Ask55
volume0
Intrest0
Last Price0.23Jan 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest439
Strike
190
190
Last Price-
Change
-
Bid55.9
Ask60
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Strike
195
195
Last Price-
Change
-
Bid60.95
Ask65
volume0
Intrest0
Last Price0.15Jan 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest15
Strike
200
200
Last Price-
Change
-
Bid65.95
Ask70
volume0
Intrest0
