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   0.239 0.268 43.63 -0.39

 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 1.11 1.16 1.94 0.00 3 250  S   42.5 MS 0.00 0.01 0.02 0.00 0 1112  S  
MS 0.61 0.66 0.90 0.00 708 2728  S   43 MS 0.00 0.03 0.04 0.00 0 995  S  
MS 0.09 0.20 0.37 0.00 56 779  S   43.5 MS 0.00 0.09 0.01 0.00 11 1048  S  
MS 0.00 0.03 0.02 0.00 905 2076  S   44 MS 0.34 0.40 0.14 0.00 475 1509  S  
MS 0.00 0.02 0.01 0.00 564 1056  S   44.5 MS 0.84 0.89 0.76 0.00 262 631  S  
MS 0.00 0.01 0.01 0.00 71 3711  S   45 MS 1.33 1.39 0.85 0.00 118 1806  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 1.34 1.38 1.69 1.34 0 8  Q   42.5 MS 0.20 0.22 0.15 0.18 136 32  Q  
MS 0.95 0.99 1.57 0.98 5 186  Q   43 MS 0.31 0.33 0.25 0.32 96 304  Q  
MS 0.63 0.66 0.78 0.68 724 338  Q   43.5 MS 0.48 0.50 0.47 0.52 40 95  Q  
MS 0.37 0.40 0.49 0.44 379 588  Q   44 MS 0.71 0.75 0.48 0.79 179 253  Q  
MS 0.20 0.21 0.29 0.27 490 215  Q   44.5 MS 1.04 1.08 0.72 1.12 111 121  Q  
MS 0.09 0.12 0.14 0.16 208 309  Q   45 MS 1.37 1.51 1.25 1.50 128 501  Q  
 
2019-10-04 - Calls 2019-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 1.20 1.24 1.60 1.30 165 1606  W   43 MS 0.52 0.56 0.32 0.55 5 268  W  
MS 0.62 0.65 0.65 0.77 114 104  W   44 MS 0.94 0.98 0.84 1.01 128 236  W  
MS 0.26 0.28 0.43 0.41 30 175  W   45 MS 1.58 1.61 1.49 1.65 162 277  W  
 
2019-10-11 - Calls 2019-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 1.38 1.43 1.58 1.60 63 303  W   43 MS 0.69 0.73 0.61 0.68 0 146  W  
MS 0.81 0.85 1.12 1.06 38 355  W   44 MS 1.12 1.16 0.91 1.13 1 272  W  
MS 0.41 0.45 0.67 0.65 50 183  W   45 MS 1.72 1.77 1.47 1.71 36 38  W  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 1.65 1.74 1.98 1.92 31 3686  S   43 MS 0.94 0.99 0.67 0.75 22 6984  S  
MS 1.09 1.14 1.23 1.36 101 3687  S   44 MS 1.35 1.45 1.26 1.18 252 1500  S  
MS 0.66 0.71 0.80 0.92 147 4581  S   45 MS 1.92 2.02 1.58 1.72 5 2272  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 2.10 2.31 2.26 2.59 0 1  W   42.5 MS 0.90 0.96 0.93 0.62 0 1  W  
MS 1.81 1.98 2.65 2.26 0 10  W   43 MS 1.08 1.15 0.93 0.78 0 66  W  
MS 1.51 1.58 1.90 1.96 12 10  W   43.5 MS 1.26 1.34 1.13 0.97 12 44  W  
MS 1.24 1.31 1.60 1.68 26 98  W   44 MS 1.45 1.61 1.12 1.18 2 31  W  
MS 1.01 1.09 1.36 1.43 10 32  W   44.5 MS 1.67 1.87 1.32 1.42 0 18  W  
MS 0.79 0.89 1.10 1.20 11 26  W   45 MS 1.98 2.19 0.00 1.68 0 0  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 2.22 2.38 2.59 2.97 0 33  W   42.5 MS 1.14 1.26 0.86 0.63 2 2  W  
MS 1.85 2.05 2.23 2.63 4 0  W   43 MS 1.31 1.41 0.00 0.77 0 0  W  
MS 1.61 1.68 1.78 2.32 6 1  W   43.5 MS 1.57 1.65 1.56 0.95 0 18  W  
MS 1.33 1.39 1.38 2.03 5 4  W   44 MS 1.72 1.93 1.55 1.14 5 16  W  
MS 1.09 1.16 1.32 1.76 4 4  W   44.5 MS 1.99 2.25 1.42 1.36 0 1  W  
MS 0.89 0.94 1.22 1.52 14 109  W   45 MS 2.27 2.48 2.16 1.61 2 0  W  
 
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 2.08 2.14 2.43 3.51 51 1887  S   43 MS 1.58 1.62 1.36 0.69 59 520  S  
MS 1.53 1.59 1.83 2.86 222 798  S   44 MS 2.02 2.10 1.93 0.99 37 2053  S  
MS 1.07 1.14 1.18 2.29 331 2534  S   45 MS 2.58 2.71 2.31 1.37 42 2948  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.