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   0.205 0.257 49.03 0.03

 
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 1.10 1.16 1.00 1.15 2 233  W   48 MS 0.09 0.10 0.09 0.11 74 1048  W  
MS 0.72 0.75 0.73 0.77 69 403  W   48.5 MS 0.19 0.20 0.20 0.24 123 852  W  
MS 0.41 0.43 0.44 0.47 770 1467  W   49 MS 0.37 0.39 0.40 0.44 254 650  W  
MS 0.20 0.22 0.23 0.26 134 485  W   49.5 MS 0.66 0.68 0.99 0.73 6 179  W  
MS 0.09 0.11 0.10 0.13 207 483  W   50 MS 1.03 1.08 1.04 1.09 8 249  W  
MS 0.04 0.05 0.04 0.06 5 237  W   50.5 MS 1.44 1.59 1.51 1.52 0 28  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 0.92 0.94 0.94 1.15 43 283  W   48.5 MS 0.37 0.38 0.37 0.57 165 245  W  
MS 0.62 0.64 0.64 0.88 300 377  W   49 MS 0.57 0.58 0.57 0.79 234 194  W  
MS 0.39 0.41 0.38 0.65 41 374  W   49.5 MS 0.83 0.86 1.32 1.06 0 50  W  
MS 0.24 0.26 0.25 0.46 108 324  W   50 MS 1.18 1.20 1.33 1.37 6 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 1.49 1.52 1.48 1.77 80 2097  W   48 MS 0.42 0.44 0.52 0.58 62 100  W  
MS 1.15 1.18 1.20 1.46 22 175  W   48.5 MS 0.58 0.60 0.69 0.77 14 213  W  
MS 0.87 0.89 0.93 1.18 20 1037  W   49 MS 0.79 0.81 0.80 0.99 3 58  W  
MS 0.63 0.65 0.66 0.94 662 2031  W   49.5 MS 1.05 1.08 1.15 1.25 0 12  W  
MS 0.44 0.47 0.42 0.74 3 120  W   50 MS 1.36 1.39 1.63 1.54 0 4  W  
MS 0.31 0.32 0.51 0.57 0 58  W   50.5 MS 1.73 1.75 1.83 1.87 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 1.68 1.71 1.71 2.06 0 98  W   48 MS 0.59 0.61 1.04 0.71 0 30  W  
MS 1.36 1.38 1.37 1.75 0 36  W   48.5 MS 0.77 0.79 0.78 0.90 16 115  W  
MS 1.07 1.10 1.16 1.47 0 24  W   49 MS 0.98 1.00 1.00 1.11 1 51  W  
MS 0.83 0.85 0.76 1.22 10 15  W   49.5 MS 1.23 1.26 1.46 1.36 0 29  W  
MS 0.63 0.65 0.60 1.00 19 86  W   50 MS 1.53 1.56 2.18 1.64 0 11  W  
MS 0.47 0.49 0.48 0.82 10 69  W   50.5 MS 1.87 1.90 0.00 1.95 0 0  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 1.85 1.89 1.90 2.36 147 11059  S   48 MS 0.76 0.78 0.78 0.79 340 6980  S  
MS 1.54 1.58 1.43 2.05 43 0  S   48.5 MS 0.94 0.97 1.04 0.98 11 0  S  
MS 1.26 1.28 1.31 1.76 81 1999  S   49 MS 1.15 1.18 1.18 1.19 66 1214  S  
MS 1.01 1.04 1.05 1.50 41 0  S   49.5 MS 1.39 1.44 1.44 1.42 10 0  S  
MS 0.80 0.82 0.80 1.27 128 27263  S   50 MS 1.68 1.73 1.69 1.69 24 1422  S  
MS 0.63 0.65 0.66 1.07 30 0  S   50.5 MS 1.99 2.08 0.00 1.98 0 0  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 1.95 2.06 1.72 2.67 5 20  W   48 MS 0.85 0.87 0.92 0.84 59 78  W  
MS 1.63 1.72 1.55 2.36 8 388  W   48.5 MS 1.02 1.06 1.18 1.02 18 699  W  
MS 1.37 1.40 1.21 2.07 60 108  W   49 MS 1.23 1.27 1.32 1.22 0 27  W  
MS 1.12 1.14 1.14 1.80 0 227  W   49.5 MS 1.45 1.55 1.88 1.45 0 51  W  
MS 0.90 0.94 0.85 1.56 3 37  W   50 MS 1.73 1.83 0.00 1.69 0 0  W  
MS 0.72 0.75 0.71 1.34 0 53  W   50.5 MS 2.05 2.14 0.00 1.97 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 2.45 2.55 2.47 3.77 26 5373  S   48 MS 1.27 1.33 1.30 0.83 0 1067  S  
MS 1.88 1.96 1.94 3.12 934 3874  S   49 MS 1.68 1.76 1.75 1.15 6 2621  S  
MS 1.39 1.47 1.43 2.55 135 23961  S   50 MS 2.18 2.29 2.32 1.53 25 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.