Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For MS Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
MS MORGAN STANLEY   0.210 0.257 48.61 0.22

 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 1.12 1.16 1.14 0.00 12 2642  S   47.5 MS 0.01 0.04 0.02 0.00 20 389  S  
MS 0.65 0.69 0.66 0.00 14 2069  S   48 MS 0.03 0.06 0.08 0.00 393 2111  S  
MS 0.27 0.29 0.32 0.00 368 491  S   48.5 MS 0.15 0.17 0.24 0.00 232 1667  S  
MS 0.07 0.09 0.08 0.00 1153 4498  S   49 MS 0.44 0.47 0.52 0.00 30 2834  S  
MS 0.02 0.03 0.04 0.00 43 610  S   49.5 MS 0.88 0.92 0.84 0.00 99 272  S  
MS 0.01 0.02 0.02 0.00 17 1883  S   50 MS 1.36 1.43 1.69 0.00 0 669  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 1.32 1.35 1.36 1.40 13 134  W   47.5 MS 0.18 0.21 0.18 0.26 10 185  W  
MS 0.95 0.97 0.99 1.05 178 269  W   48 MS 0.31 0.33 0.30 0.41 83 1024  W  
MS 0.63 0.66 0.67 0.76 284 291  W   48.5 MS 0.49 0.51 0.53 0.62 729 1058  W  
MS 0.39 0.42 0.43 0.53 73 658  W   49 MS 0.75 0.78 0.88 0.89 38 657  W  
MS 0.23 0.25 0.25 0.35 102 298  W   49.5 MS 1.09 1.12 1.35 1.21 0 177  W  
MS 0.13 0.15 0.13 0.22 195 338  W   50 MS 1.47 1.54 1.73 1.58 0 282  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 1.47 1.51 1.52 1.69 18 1208  W   47.5 MS 0.32 0.34 0.45 0.48 74 643  W  
MS 0.83 0.85 0.75 1.09 21 300  W   48.5 MS 0.66 0.69 0.74 0.87 69 273  W  
MS 0.58 0.60 0.60 0.85 14 348  W   49 MS 0.91 0.95 1.06 1.13 6 177  W  
MS 0.39 0.41 0.39 0.64 21 320  W   49.5 MS 1.23 1.26 1.32 1.42 0 50  W  
MS 0.25 0.28 0.23 0.48 119 396  W   50 MS 1.59 1.63 1.79 1.76 0 82  W  
 
2019-12-06 - Calls 2019-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 1.66 1.71 2.08 1.98 0 2196  W   47.5 MS 0.49 0.52 0.64 0.62 0 89  W  
MS 1.33 1.37 1.37 1.66 402 1291  W   48 MS 0.66 0.68 0.64 0.81 59 41  W  
MS 1.04 1.07 0.97 1.38 7 172  W   48.5 MS 0.86 0.89 0.84 1.02 73 177  W  
MS 0.79 0.82 0.74 1.13 15 929  W   49 MS 1.10 1.14 1.23 1.27 43 45  W  
MS 0.58 0.61 0.56 0.91 6 31  W   49.5 MS 1.40 1.43 1.53 1.55 1 3  W  
MS 0.42 0.45 0.44 0.73 6 113  W   50 MS 1.74 1.77 1.63 1.86 0 4  W  
 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 1.82 1.92 2.47 2.27 0 22  W   47.5 MS 0.66 0.70 0.62 0.73 0 6  W  
MS 1.51 1.58 1.44 1.95 5 45  W   48 MS 0.84 0.87 1.04 0.91 1 30  W  
MS 1.22 1.28 1.30 1.67 10 36  W   48.5 MS 1.05 1.08 1.25 1.12 16 73  W  
MS 0.98 1.03 1.01 1.41 1 14  W   49 MS 1.28 1.34 1.48 1.35 1 24  W  
MS 0.76 0.81 0.73 1.18 0 6  W   49.5 MS 1.55 1.63 1.46 1.62 0 29  W  
MS 0.58 0.63 0.55 0.98 4 20  W   50 MS 1.87 1.96 2.18 1.91 0 11  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 1.70 1.75 1.67 2.25 94 10117  S   48 MS 0.98 1.01 1.01 0.97 1233 6119  S  
MS 1.15 1.19 1.18 1.70 617 1377  S   49 MS 1.44 1.46 1.46 1.39 602 619  S  
MS 0.74 0.77 0.76 1.24 3939 24367  S   50 MS 2.01 2.09 2.01 1.92 4 1351  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 2.07 2.19 0.00 2.90 0 0  W   47.5 MS 0.88 0.94 0.95 0.82 0 170  W  
MS 1.75 1.88 1.72 2.58 2 18  W   48 MS 1.07 1.11 1.26 0.99 0 54  W  
MS 1.52 1.56 1.45 2.28 388 0  W   48.5 MS 1.28 1.32 1.30 1.18 387 317  W  
MS 1.23 1.30 1.57 2.00 0 108  W   49 MS 1.51 1.57 1.68 1.40 0 1  W  
MS 1.01 1.07 0.99 1.75 4 227  W   49.5 MS 1.75 1.86 1.88 1.63 0 51  W  
MS 0.82 0.87 0.82 1.52 18 38  W   50 MS 2.07 2.18 0.00 1.89 0 0  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 2.33 2.42 2.36 3.70 142 5391  S   48 MS 1.53 1.60 1.55 0.92 42 1049  S  
MS 1.78 1.87 1.84 3.07 47 3861  S   49 MS 1.98 2.04 2.04 1.25 21 2552  S  
MS 1.34 1.41 1.37 2.52 102 24000  S   50 MS 2.52 2.58 2.51 1.65 46 21028  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.