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   0.394 0.532 49.53 0.84

 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 0.49 0.66 0.53 0.00 362 847  W   49 MS 0.00 0.03 0.02 0.00 49 64  W  
MS 0.00 0.06 0.02 0.00 625 690  W   50 MS 0.31 0.65 0.23 0.00 21 15  W  
MS 0.00 0.01 0.01 0.00 189 73  W   51 MS 1.37 1.58 1.10 0.00 32 1  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 1.36 1.47 1.38 1.62 77 859  W   49 MS 0.81 0.91 0.82 1.09 190 232  W  
MS 0.89 0.96 0.91 1.13 357 207  W   50 MS 1.29 1.41 1.33 1.60 451 17  W  
MS 0.53 0.60 0.54 0.76 286 118  W   51 MS 1.92 2.12 2.05 2.23 24 0  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 1.76 1.86 1.80 2.25 2825 1044  S   49 MS 1.21 1.33 1.17 1.72 123 1392  S  
MS 1.26 1.37 1.27 1.77 1202 26954  S   50 MS 1.70 1.86 1.76 2.23 479 17349  S  
MS 0.87 0.97 0.89 1.36 195 2142  S   51 MS 2.30 2.40 2.22 2.83 107 7  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 2.14 2.34 3.25 2.72 4 106  W   49 MS 1.58 1.76 1.74 2.18 18 0  W  
MS 1.63 1.84 1.70 2.25 41 181  W   50 MS 2.06 2.32 2.04 2.71 81 0  W  
MS 1.21 1.38 1.24 1.83 19 0  W   51 MS 2.59 2.90 2.37 3.29 15 0  W  
 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 2.34 2.60 1.35 3.07 0 7  W   49 MS 1.79 1.99 1.72 2.52 1 4  W  
MS 1.84 2.08 1.87 2.59 116 155  W   50 MS 2.26 2.47 0.00 3.05 0 0  W  
MS 1.40 1.63 1.80 2.17 8 13  W   51 MS 2.80 3.05 0.00 3.63 0 0  W  
 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 2.87 3.10 2.76 3.72 4 3  W   48.5 MS 1.81 2.03 0.00 2.67 0 0  W  
MS 2.60 2.85 3.25 3.47 300 1  W   49 MS 1.99 2.32 0.00 2.91 0 0  W  
MS 2.24 2.69 0.00 3.23 0 0  W   49.5 MS 2.24 2.49 0.00 3.17 0 0  W  
MS 2.08 2.33 2.56 3.00 6 74  W   50 MS 2.50 2.89 2.35 3.44 21 0  W  
MS 1.83 2.09 1.73 2.78 16 375  W   50.5 MS 2.61 2.99 0.00 3.73 0 0  W  
MS 1.62 1.87 1.25 2.58 0 8  W   51 MS 2.92 3.30 2.85 4.02 1 0  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 2.90 3.05 3.00 3.79 23 935  S   49 MS 2.27 2.46 2.40 3.22 57 817  S  
MS 2.37 2.49 2.46 3.32 575 3268  S   50 MS 2.79 2.93 2.87 3.75 190 1550  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 3.35 3.60 0.00 4.33 0 0  W   48.5 MS 2.30 2.52 2.21 3.25 4 0  W  
MS 3.00 3.40 0.00 4.08 0 0  W   49 MS 2.52 2.75 3.50 3.50 0 19  W  
MS 2.81 3.15 2.85 3.84 10 0  W   49.5 MS 2.73 2.96 0.00 3.76 0 0  W  
MS 2.58 2.85 2.00 3.61 0 6  W   50 MS 2.98 3.15 2.84 4.03 13 0  W  
MS 2.33 2.58 2.42 3.40 21 0  W   50.5 MS 3.20 3.45 2.96 4.32 27 0  W  
MS 2.12 2.31 2.52 3.19 2 0  W   51 MS 3.50 3.75 3.30 4.61 35 0  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 3.55 3.75 3.65 5.09 16 50  S   49 MS 3.25 3.40 3.40 4.43 10 0  S  
MS 3.05 3.30 3.20 4.63 158 530  S   50 MS 3.75 3.90 3.70 4.97 9 401  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.