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   0.324 0.565 65 0.94

 
2020-12-04 - Calls 2020-12-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 1.40 1.57 1.48 0.00 577 546  W   63.5 MS 0.00 0.03 0.02 0.00 637 705  W  
MS 0.03 0.08 0.06 0.00 1154 1883  W   65 MS 0.00 0.20 0.05 0.00 43 32  W  
MS 0.00 0.01 0.01 0.00 281 731  W   66 MS 0.93 1.12 1.10 0.00 23 14  W  
 
2020-12-11 - Calls 2020-12-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 1.87 2.00 1.88 2.70 127 494  W   63.5 MS 0.40 0.46 0.52 1.20 85 313  W  
MS 0.96 1.03 0.98 1.88 269 682  W   65 MS 0.99 1.05 1.07 1.88 101 99  W  
MS 0.55 0.63 0.57 1.43 313 578  W   66 MS 1.56 1.64 1.65 2.43 45 10  W  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 2.36 2.47 2.42 3.55 1410 849  S   63.5 MS 0.89 0.97 0.97 2.04 85 614  S  
MS 1.52 1.58 1.52 2.77 352 3415  S   65 MS 1.50 1.58 1.60 2.76 223 207  S  
MS 1.08 1.15 1.10 2.32 1569 3871  S   66 MS 2.04 2.15 2.26 3.31 20 61  S  
 
2020-12-24 - Calls 2020-12-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 2.71 2.78 2.43 4.11 5 77  W   63.5 MS 1.18 1.27 1.34 2.60 5 23  W  
MS 1.75 1.90 1.87 3.35 340 2141  W   65 MS 1.79 1.92 1.88 3.33 4 16  W  
MS 1.36 1.48 1.28 2.89 4 71  W   66 MS 2.35 2.45 0.00 3.88 0 0  W  
 
2020-12-31 - Calls 2020-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 2.87 3.10 2.95 4.67 4 107  Q   63.5 MS 1.41 1.53 1.58 3.14 13 17  Q  
MS 2.05 2.22 2.05 3.92 36 314  Q   65 MS 2.02 2.19 2.27 3.89 25 41  Q  
 
2021-01-08 - Calls 2021-01-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 3.30 3.55 2.89 5.23 0 53  W   63.5 MS 1.82 1.97 1.93 3.68 1 19  W  
MS 3.05 3.30 2.63 4.97 0 22  W   64 MS 2.02 2.16 2.10 3.92 1 4  W  
MS 2.76 2.95 2.46 4.73 0 47  W   64.5 MS 2.24 2.39 2.35 4.17 1 24  W  
MS 2.50 2.67 2.54 4.49 6 11  W   65 MS 2.38 2.66 2.92 4.44 0 3  W  
MS 2.08 2.43 1.98 4.26 0 13  W   65.5 MS 2.73 2.89 0.00 4.71 0 0  W  
MS 2.04 2.21 1.75 4.04 0 1734  W   66 MS 3.00 3.20 0.00 4.99 0 0  W  
MS 1.85 1.98 1.77 3.83 1 6  W   66.5 MS 3.30 3.45 0.00 5.27 0 0  W  
 
2021-01-15 - Calls 2021-01-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS1 3.70 5.00 2.36 0.00 0 1598 NS   65 MS1 0.90 2.02 25.50 0.00 0 5 NS  
MS 2.91 3.00 2.89 4.93 4408 3932  S   65 MS 2.81 2.95 2.91 4.86 4139 1240  S  
 
2021-01-22 - Calls 2021-01-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 3.65 3.80 3.85 5.82 12 0  W   64 MS 2.60 2.81 2.80 4.72 120 32  W  
MS 3.10 3.25 3.10 5.35 6 3  W   65 MS 3.10 3.20 3.25 5.25 38 0  W  
MS 2.64 2.77 2.58 4.90 3 0  W   66 MS 3.60 3.75 0.00 5.80 0 0  W  
 
2021-02-19 - Calls 2021-02-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MS 3.75 3.90 3.70 6.78 29 602  S   65 MS 3.95 4.10 4.10 6.52 123 442  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.