Bulletin
Investor Alert

New York Markets Open in:

Morgan Stanley

NYS: MS

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Apr 9, 2020, 4:18 a.m.

MS
/zigman2/quotes/209104354/composite

$

40.30

Change

+0.93 +2.36%

Volume

Volume 80

Real time quotes

/zigman2/quotes/209104354/composite

Previous close

$ 39.37

$ 39.37

Change

+2.43 +6.58%

Day low

Day high

$37.45

$39.79

Open

52 week low

52 week high

$27.20

$57.57

Open

OPTION CHAIN FOR MORGAN STANLEY

In-the-money

April, 2020 Options

Hide
CALLS PUTS
Expires April 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 20.86 0.00 0.00 22.15 26.80 47.00 15.00 quote 0.51 0.00 0.00 0.00 0.01 3.00
quote 15.00 0.00 0.00 17.05 21.55 1.00 20.00 quote 1.00 0.00 0.00 0.00 1.01 1.00
quote 0.00 0.00 0.00 14.10 18.80 23.00 quote 0.06 0.00 0.00 0.00 0.93 2.00
quote 0.00 0.00 0.00 13.95 17.70 24.00 quote 0.16 0.00 0.00 0.00 1.05 10.00
quote 8.95 0.00 0.00 12.40 16.60 90.00 25.00 quote 0.04 0.00 0.00 0.00 0.13 120.00
quote 4.20 0.00 0.00 11.55 15.40 1.00 26.00 quote 0.02 0.00 0.00 0.00 0.02 127.00
quote 6.85 0.00 0.00 10.65 14.30 55.00 27.00 quote 0.02 0.00 0.00 0.00 0.26 137.00
quote 11.10 0.00 0.00 9.80 13.05 105.00 28.00 quote 0.02 0.00 0.00 0.00 0.20 385.00
quote 7.30 0.00 0.00 10.15 12.35 316.00 29.00 quote 0.08 0.00 0.00 0.00 1.01 86.00
quote 7.15 0.00 0.00 7.00 11.45 56.00 30.00 quote 0.01 -0.01 1.00 0.00 0.01 265.00
quote 6.85 0.55 1.00 6.45 10.70 12.00 31.00 quote 0.01 -0.03 37.00 0.00 0.25 270.00
quote 5.50 0.00 0.00 6.50 9.25 33.00 31.50 quote 0.01 -0.01 26.00 0.00 0.89 528.00
quote 7.33 1.73 10.00 6.10 8.15 106.00 32.00 quote 0.02 0.00 0.00 0.00 0.04 159.00
quote 7.00 2.30 1.00 6.60 7.75 48.00 32.50 quote 0.01 0.00 0.00 0.00 0.97 176.00
quote 6.00 1.25 3.00 4.70 7.85 85.00 33.00 quote 0.02 -0.05 4.00 0.00 0.06 2,463
quote 5.40 1.20 2.00 4.35 7.40 169.00 33.50 quote 0.02 -0.08 64.00 0.00 0.04 263.00
quote 5.25 2.10 988.00 4.35 6.05 614.00 34.00 quote 0.02 -0.06 6.00 0.00 0.04 197.00
quote 4.33 0.58 73.00 3.90 5.80 636.00 35.00 quote 0.03 -0.20 27.00 0.01 0.04 299.00
quote 3.55 1.07 16.00 2.00 3.55 580.00 36.00 quote 0.04 -0.36 72.00 0.02 0.10 635.00
quote 2.26 -0.20 9.00 1.03 4.20 85.00 36.50 quote 0.09 -0.22 6.00 0.00 0.28 106.00
quote 2.70 1.52 153.00 1.94 3.10 514.00 37.00 quote 0.07 -0.60 84.00 0.00 0.30 358.00
quote 1.93 1.52 178.00 1.40 2.17 1,201 38.00 quote 0.23 -0.52 925.00 0.17 0.47 91.00
quote 0.85 0.65 162.00 0.50 0.93 276.00 39.00 quote 0.53 -1.26 152.00 0.45 0.63 169.00
39.37 Current price as of 4/08/2020 06:30:00 PM
quote 0.45 0.37 277.00 0.30 0.69 462.00 40.00 quote 0.94 -1.56 16.00 0.00 4.55 380.00
quote 0.18 0.14 80.00 0.00 0.35 702.00 41.00 quote 2.11 -1.19 4.00 0.15 2.75 32.00
quote 0.04 0.00 7.00 0.00 0.23 323.00 42.00 quote 4.25 0.00 0.00 1.28 4.40 15.00
quote 0.04 -0.03 40.00 0.00 0.92 44.00 43.00 quote 4.00 -1.05 1.00 2.06 4.90 95.00
quote 1.16 0.00 0.00 0.00 0.22 11.00 44.00 quote 9.40 0.00 0.00 3.65 5.85 31.00
quote 0.02 -0.02 14.00 0.00 0.03 53.00 45.00 quote 7.35 0.00 0.00 4.10 7.00 59.00
quote 0.03 0.00 0.00 0.00 0.04 20.00 46.00 quote 2.44 0.00 0.00 5.15 8.20
quote 0.20 0.00 0.00 0.00 1.06 80.00 47.00 quote 13.06 0.00 0.00 6.00 9.10 4.00
quote 0.04 0.00 0.00 0.00 0.04 123.00 48.00 quote 9.22 0.00 0.00 6.50 10.85 2.00
quote 0.02 0.00 0.00 0.00 0.07 27.00 49.00 quote 0.00 0.00 0.00 7.30 10.90
quote 0.02 0.00 0.00 0.00 1.83 91.00 50.00 quote 12.37 0.00 0.00 8.30 12.80 1.00
quote 0.05 0.00 0.00 0.00 1.14 7.00 51.00 quote 13.40 0.00 0.00 9.45 13.50 1.00
quote 0.03 0.00 0.00 0.00 0.59 8.00 52.00 quote 0.00 0.00 0.00 10.30 14.55
quote 0.03 0.00 0.00 0.00 4.50 7.00 53.00 quote 0.00 0.00 0.00 11.30 15.80
quote 0.16 0.00 0.00 0.00 0.02 2.00 54.00 quote 0.00 0.00 0.00 12.30 16.90
quote 0.00 0.00 0.00 0.00 1.01 55.00 quote 11.26 0.00 0.00 13.40 17.80
CALLS PUTS
Expires April 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 18.87 0.00 0.00 21.95 26.00 1.00 15.00 quote 0.05 0.00 0.00 0.00 0.01 22.00
quote 0.00 0.00 0.00 19.00 23.00 18.00 quote 0.07 0.00 0.00 0.00 0.11 404.00
quote 9.35 0.00 0.00 17.05 21.00 10.00 20.00 quote 0.03 0.02 1.00 0.00 0.20 108.00
quote 14.69 0.00 0.00 15.95 20.00 3.00 21.00 quote 0.24 0.00 0.00 0.00 4.50 161.00
quote 10.35 0.00 0.00 14.95 18.85 2.00 22.00 quote 0.18 0.00 0.00 0.00 0.49 208.00
quote 10.40 0.00 0.00 13.95 17.85 5.00 23.00 quote 0.05 0.00 0.00 0.00 0.88 197.00
quote 8.35 0.00 0.00 13.10 17.00 3.00 24.00 quote 0.05 -0.28 10.00 0.00 0.30 2,711
quote 13.15 4.37 5.00 11.90 15.90 60.00 25.00 quote 0.05 0.01 1.00 0.00 0.06 5,942
quote 11.70 5.25 4.00 10.90 15.15 49.00 26.00 quote 0.06 0.00 0.00 0.00 0.91 963.00
quote 11.65 1.75 14.00 11.55 13.95 15.00 27.00 quote 0.03 -0.01 6.00 0.00 1.21 1,605
quote 7.49 0.00 0.00 9.00 13.15 132.00 28.00 quote 0.17 0.03 1.00 0.01 0.75 854.00
quote 7.54 0.00 0.00 8.10 12.20 63.00 29.00 quote 0.10 -0.10 10.00 0.00 0.25 758.00
quote 9.10 0.75 1.00 9.20 10.95 130.00 30.00 quote 0.11 -0.12 9.00 0.04 0.25 1,547
quote 6.60 0.00 0.00 7.60 9.40 448.00 31.00 quote 0.16 0.00 0.00 0.00 0.72 1,420
quote 5.90 0.00 0.00 6.45 8.90 380.00 31.50 quote 0.36 0.00 0.00 0.00 0.65 108.00
quote 6.55 -0.15 1.00 5.10 9.45 405.00 32.00 quote 0.15 -0.25 7.00 0.01 0.53 702.00
quote 7.25 0.35 6.00 4.85 8.00 204.00 32.50 quote 0.20 -0.09 24.00 0.00 0.48 24.00
quote 4.75 0.00 0.00 4.30 7.25 1,197 33.00 quote 0.26 -0.26 32.00 0.00 0.77 1,865
quote 4.00 0.00 0.00 5.60 6.95 1,025 33.50 quote 0.28 -0.38 40.00 0.07 0.49 351.00
quote 5.90 2.15 8.00 5.25 5.90 1,002 34.00 quote 0.28 -0.44 353.00 0.00 0.66 1,594
quote 4.80 1.05 96.00 4.40 4.90 2,686 35.00 quote 0.40 -0.58 162.00 0.00 0.58 1,072
quote 3.91 1.42 38.00 3.55 4.40 365.00 36.00 quote 0.53 -0.70 60.00 0.00 0.87 472.00
quote 3.35 0.63 8.00 3.00 4.05 51.00 36.50 quote 0.84 -0.12 28.00 0.01 0.95 110.00
quote 3.40 1.34 39.00 2.74 3.95 1,176 37.00 quote 0.90 -0.74 27.00 0.07 1.67 638.00
quote 2.62 1.05 193.00 0.45 4.30 1,949 38.00 quote 1.05 -1.00 71.00 0.90 1.56 5,336
quote 1.88 0.99 285.00 0.00 3.45 957.00 39.00 quote 1.39 -1.36 566.00 0.60 2.05 2,519
39.37 Current price as of 4/08/2020 06:30:00 PM
quote 1.30 0.65 725.00 1.29 1.48 4,366 40.00 quote 1.75 -1.50 623.00 1.70 4.10 3,342
quote 0.95 0.50 135.00 0.35 1.05 244.00 41.00 quote 4.20 0.00 0.00 0.45 4.75 1,040
quote 0.60 0.32 491.00 0.56 0.82 4,627 42.00 quote 3.15 -1.90 6.00 2.42 3.75 3,574
quote 0.39 0.21 165.00 0.34 0.50 6,784 43.00 quote 4.60 -0.15 16.00 2.34 4.50 907.00
quote 0.24 0.12 15.00 0.22 2.10 2,204 44.00 quote 4.60 -7.47 5.00 4.00 5.20 5,649
quote 0.15 0.06 171.00 0.00 0.19 3,321 45.00 quote 7.34 0.99 11.00 3.55 6.00 9,685
quote 0.12 0.05 276.00 0.08 0.16 1,500 46.00 quote 14.10 0.00 0.00 6.60 8.15 1,018
quote 0.06 0.00 39.00 0.00 0.11 910.00 47.00 quote 16.25 0.00 0.00 5.65 8.00 286.00
quote 0.07 0.02 54.00 0.00 0.09 3,479 48.00 quote 11.32 0.00 0.00 6.35 8.95 790.00
quote 0.07 0.03 133.00 0.00 1.12 1,005 49.00 quote 17.53 0.00 0.00 9.30 10.75 2,097
quote 0.07 0.02 39.00 0.01 0.06 7,025 50.00 quote 13.30 0.00 0.00 8.35 10.90 7,828
quote 0.03 0.02 18.00 0.01 0.29 3,813 52.50 quote 15.30 0.00 0.00 12.75 14.00 658.00
quote 0.02 0.00 187.00 0.02 0.05 11,953 55.00 quote 17.75 0.00 0.00 14.95 15.85 4,137
quote 0.04 0.03 32.00 0.01 0.04 4,281 57.50 quote 19.90 0.00 0.00 15.90 18.40 4,237
quote 0.02 -0.01 18.00 0.01 0.03 5,544 60.00 quote 14.06 0.00 0.00 20.30 22.30 2.00
quote 0.02 -0.02 19.00 0.01 0.04 658.00 62.50 quote 0.00 0.00 0.00 20.75 24.70
quote 0.01 -0.01 10.00 0.00 0.49 35.00 65.00 quote 25.70 17.50 7.00 23.35 27.40
quote 0.02 0.00 0.00 0.00 0.01 65.00 70.00 quote 0.00 0.00 0.00 28.35 32.35
quote 0.02 0.00 0.00 0.00 0.05 12.00 75.00 quote 35.50 0.00 1.00 33.40 37.30 1.00
CALLS PUTS
Expires April 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 22.10 26.80 15.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 17.00 21.80 20.00 quote 1.44 0.00 0.00 0.00 1.27 3.00
quote 0.00 0.00 0.00 15.05 17.15 23.00 quote 0.15 0.00 0.00 0.00 0.47 5.00
quote 0.00 0.00 0.00 14.05 16.85 24.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 13.75 15.15 25.00 quote 0.10 0.00 0.00 0.00 0.15 47.00
quote 0.00 0.00 0.00 13.05 14.10 26.00 quote 0.70 0.00 0.00 0.00 0.27 1.00
quote 0.00 0.00 0.00 11.20 14.15 27.00 quote 0.12 0.00 0.00 0.00 0.32 71.00
quote 6.22 0.00 0.00 10.75 12.20 1.00 28.00 quote 0.10 0.02 4.00 0.02 0.34 20.00
quote 0.00 0.00 0.00 8.40 12.80 29.00 quote 1.15 0.00 0.00 0.00 0.31 345.00
quote 6.00 0.00 0.00 9.20 10.20 58.00 30.00 quote 0.15 -0.15 4.00 0.00 0.47 295.00
quote 3.50 0.00 0.00 8.25 9.90 50.00 31.00 quote 0.24 -0.21 6.00 0.00 0.46 285.00
quote 4.60 0.00 0.00 7.20 8.80 2.00 31.50 quote 0.67 0.00 0.00 0.22 1.14 134.00
quote 6.15 0.00 0.00 6.95 8.25 91.00 32.00 quote 0.53 0.00 0.00 0.01 0.56 293.00
quote 3.85 0.00 0.00 6.90 7.55 37.00 32.50 quote 0.71 0.00 0.00 0.00 4.50 109.00
quote 4.61 0.00 0.00 6.50 7.15 123.00 33.00 quote 0.40 -0.63 2.00 0.08 0.74 45.00
quote 4.00 0.00 0.00 6.05 6.75 31.00 33.50 quote 0.68 0.00 0.00 0.06 0.80 22.00
quote 5.80 0.00 0.00 5.60 6.40 9.00 34.00 quote 0.54 -0.48 2.00 0.20 1.76 15.00
quote 4.80 1.26 11.00 4.80 5.65 54.00 35.00 quote 1.29 0.00 0.00 0.18 1.25 203.00
quote 4.16 1.04 205.00 3.95 4.80 878.00 36.00 quote 1.12 -0.02 1.00 0.49 1.20 13.00
quote 4.01 0.50 6.00 3.65 4.40 9.00 36.50 quote 1.33 -0.54 17.00 0.60 1.90 34.00
quote 3.07 0.00 0.00 2.61 4.00 69.00 37.00 quote 1.37 -0.61 2.00 0.74 1.83 11.00
quote 2.56 0.06 8.00 2.63 3.40 125.00 38.00 quote 1.40 -0.98 17.00 1.00 2.02 10.00
quote 2.16 0.79 63.00 2.02 2.92 54.00 39.00 quote 1.90 -0.35 19.00 1.55 2.64 24.00
39.37 Current price as of 4/08/2020 06:30:00 PM
quote 1.63 0.34 50.00 1.41 2.28 36.00 40.00 quote 4.35 0.00 0.00 1.64 3.10 2.00
quote 1.30 0.30 11.00 0.79 1.50 11.00 41.00 quote 7.15 0.00 0.00 2.45 3.40 2.00
quote 1.00 0.25 21.00 0.44 1.20 101.00 42.00 quote 3.70 0.00 10.00 3.05 4.00
quote 0.53 0.24 2.00 0.19 1.18 32.00 43.00 quote 0.00 0.00 0.00 3.45 4.60
quote 0.38 0.00 0.00 0.00 0.79 1.00 44.00 quote 0.00 0.00 0.00 4.45 5.40
quote 0.14 0.00 0.00 0.00 0.51 140.00 45.00 quote 13.10 0.00 0.00 5.30 6.25 2.00
quote 0.08 0.00 0.00 0.07 0.29 80.00 46.00 quote 0.00 0.00 0.00 5.90 7.15
quote 0.12 0.04 2.00 0.00 4.50 26.00 47.00 quote 13.04 0.00 0.00 6.50 8.10 2.00
quote 0.80 0.00 0.00 0.00 0.18 1.00 48.00 quote 0.00 0.00 0.00 7.95 9.20
quote 0.07 0.00 8.00 0.00 0.21 49.00 quote 0.00 0.00 0.00 8.75 10.20
quote 0.00 0.00 0.00 0.00 0.15 50.00 quote 0.00 0.00 0.00 8.30 12.50
quote 0.03 0.00 0.00 0.00 0.13 27.00 51.00 quote 18.30 0.00 0.00 10.75 12.35 4.00
quote 0.00 0.00 0.00 0.00 0.12 52.00 quote 0.00 0.00 0.00 10.80 15.20
quote 0.00 0.00 0.00 0.00 0.81 55.00 quote 22.50 0.00 0.00 14.70 16.50 1.00

May, 2020 Options

Show

June, 2020 Options

Show

July, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.