Bulletin
Investor Alert

New York Markets Open in:

Morgan Stanley

NYS: MS

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Dec 13, 2019, 8:37 a.m.

MS
/zigman2/quotes/209104354/composite

$

50.91

Change

+0.22 +0.43%

Volume

Volume 8,066

Real time quotes

/zigman2/quotes/209104354/composite

Previous close

$ 50.69

$ 50.69

Change

+1.24 +2.51%

Day low

Day high

$49.47

$50.87

Open

52 week low

52 week high

$36.74

$50.87

Open

OPTION CHAIN FOR MORGAN STANLEY

In-the-money

December, 2019 Options

Hide
CALLS PUTS
Expires December 13, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 11.95 12.60 38.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 11.40 12.05 39.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 10.95 11.65 39.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 10.45 11.10 40.00 quote 0.00 0.00 0.00 0.00 0.04
quote 7.40 0.00 0.00 9.90 10.60 38.00 40.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 9.50 10.05 41.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 8.95 9.60 41.50 quote 0.00 0.00 0.00 0.00 0.08
quote 5.90 0.00 0.00 8.45 9.05 64.00 42.00 quote 0.14 0.00 0.00 0.00 0.04 22.00
quote 0.00 0.00 0.00 7.90 8.65 42.50 quote 0.21 0.00 0.00 0.00 0.04 12.00
quote 6.29 0.00 0.00 7.50 8.10 1.00 43.00 quote 0.07 0.00 0.00 0.00 0.04 70.00
quote 0.00 0.00 0.00 7.05 7.40 43.50 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 6.60 7.00 44.00 quote 0.10 0.00 0.00 0.00 0.03 31.00
quote 4.45 0.00 0.00 6.10 6.40 17.00 44.50 quote 0.00 0.00 0.00 0.00 0.08
quote 2.93 0.00 0.00 5.60 5.90 8.00 45.00 quote 0.16 0.00 0.00 0.00 0.03 51.00
quote 3.80 0.00 0.00 5.10 5.45 10.00 45.50 quote 0.24 0.00 0.00 0.00 0.05 37.00
quote 4.35 0.25 10.00 4.65 4.80 503.00 46.00 quote 0.06 0.00 0.00 0.00 0.03 362.00
quote 1.90 0.00 0.00 4.15 4.45 1.00 46.50 quote 0.03 -0.01 1.00 0.00 0.05 54.00
quote 3.73 0.58 15.00 3.65 3.80 299.00 47.00 quote 0.01 -0.02 5.00 0.01 0.02 110.00
quote 2.01 -0.41 10.00 3.15 3.35 72.00 47.50 quote 0.03 -0.05 1.00 0.00 0.03 71.00
quote 2.39 0.82 12.00 2.65 2.75 479.00 48.00 quote 0.04 0.01 10.00 0.00 0.03 104.00
quote 1.87 0.77 1.00 2.16 2.26 140.00 48.50 quote 0.03 -0.05 31.00 0.00 0.03 648.00
quote 1.48 0.84 54.00 1.69 1.74 288.00 49.00 quote 0.02 -0.15 53.00 0.02 0.03 1,126
quote 1.06 0.69 24.00 1.19 1.27 601.00 49.50 quote 0.05 -0.27 5,985 0.02 0.05 2,144
quote 0.70 0.61 499.00 0.75 0.78 2,269 50.00 quote 0.07 -0.49 1,676 0.06 0.08 861.00
quote 0.44 0.39 760.00 0.35 0.38 1,124 50.50 quote 0.17 -1.34 118.00 0.16 0.18 81.00
50.69 Current price as of 12/12/2019 06:30:00 PM
quote 0.12 0.09 314.00 0.11 0.13 415.00 51.00 quote 0.39 -1.18 4,896 0.41 0.43 5,500
quote 0.05 0.03 60.00 0.03 0.04 182.00 51.50 quote 0.82 -1.62 7.00 0.79 0.87 9.00
quote 0.01 -0.04 5.00 0.01 0.03 132.00 52.00 quote 1.65 -0.55 5.00 1.27 1.36 6.00
quote 0.06 0.00 0.00 0.00 0.03 68.00 52.50 quote 2.24 -2.38 2.00 1.76 1.85 2.00
quote 0.07 0.00 0.00 0.00 0.08 35.00 53.00 quote 0.00 0.00 0.00 2.17 2.39
quote 0.16 0.00 0.00 0.00 0.08 25.00 53.50 quote 0.00 0.00 0.00 2.65 2.92
quote 0.00 0.00 0.00 0.00 0.03 54.00 quote 0.00 0.00 0.00 3.20 3.50
quote 0.00 0.00 0.00 0.00 0.04 54.50 quote 0.00 0.00 0.00 3.50 3.90
quote 0.06 0.00 0.00 0.00 0.03 25.00 55.00 quote 0.00 0.00 0.00 4.15 4.45
quote 0.00 0.00 0.00 0.00 0.11 56.00 quote 0.00 0.00 0.00 5.05 5.45
quote 0.00 0.00 0.00 0.00 0.04 57.00 quote 0.00 0.00 0.00 6.10 6.50
CALLS PUTS
Expires December 20, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 22.55 22.85 28.00 quote 0.06 0.00 0.00 0.00 0.02 20.00
quote 0.00 0.00 0.00 21.55 21.85 29.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 20.55 20.85 30.00 quote 0.01 0.00 0.00 0.00 0.02 173.00
quote 9.30 0.00 0.00 19.55 19.85 31.00 quote 0.01 0.00 0.00 0.00 0.02 183.00
quote 0.00 0.00 0.00 18.55 18.85 32.00 quote 0.01 0.00 0.00 0.00 0.02 311.00
quote 0.00 0.00 0.00 17.55 17.85 33.00 quote 0.03 0.00 0.00 0.00 0.02 10,037
quote 12.77 0.00 0.00 16.55 16.85 27.00 34.00 quote 0.03 0.00 0.00 0.00 0.02 60.00
quote 14.05 0.00 0.00 15.55 15.85 89.00 35.00 quote 0.01 0.00 0.00 0.00 0.02 83.00
quote 10.74 0.00 0.00 14.55 14.85 32.00 36.00 quote 0.02 0.00 0.00 0.00 0.02 159.00
quote 9.75 0.00 0.00 13.55 13.85 89.00 37.00 quote 0.03 0.00 0.00 0.00 0.02 270.00
quote 5.10 0.00 0.00 12.55 12.85 2.00 38.00 quote 0.05 0.00 0.00 0.00 0.03 3,697
quote 6.95 0.00 0.00 11.55 11.85 10.00 39.00 quote 0.03 0.00 0.00 0.00 0.01 506.00
quote 9.12 0.00 0.00 10.55 10.85 57.00 40.00 quote 0.05 0.00 0.00 0.00 0.03 1,875
quote 9.16 0.00 0.00 9.55 9.85 504.00 41.00 quote 0.03 0.00 0.00 0.00 0.03 1,153
quote 7.68 0.00 0.00 8.55 8.85 3,300 42.00 quote 0.03 -0.04 3.00 0.00 0.03 2,250
quote 0.00 0.00 0.00 8.05 8.35 42.50 quote 0.07 0.00 0.00 0.00 0.04 1.00
quote 4.85 0.00 0.00 7.55 7.85 808.00 43.00 quote 0.03 0.00 0.00 0.00 0.03 1,675
quote 7.25 1.60 20.00 7.15 7.30 50.00 43.50 quote 0.08 0.00 0.00 0.00 0.04 2.00
quote 6.65 1.10 22.00 6.65 6.80 997.00 44.00 quote 0.02 0.00 9.00 0.00 0.04 1,151
quote 4.80 0.00 0.00 6.10 6.35 2.00 44.50 quote 0.17 0.00 0.00 0.00 0.05 53.00
quote 5.75 1.20 29.00 5.70 5.80 5,620 45.00 quote 0.02 -0.02 3.00 0.01 0.05 3,158
quote 2.93 0.00 0.00 5.10 5.35 69.00 45.50 quote 0.03 -0.02 1.00 0.02 0.06 527.00
quote 4.86 1.26 50.00 4.70 4.80 3,555 46.00 quote 0.04 -0.03 18.00 0.03 0.06 2,986
quote 1.94 0.00 0.00 4.10 4.40 11.00 46.50 quote 0.09 -0.03 30.00 0.03 0.05 318.00
quote 3.90 1.20 1,521 3.70 3.80 4,414 47.00 quote 0.05 -0.06 19.00 0.04 0.07 1,342
quote 2.16 0.11 10.00 3.15 3.40 14.00 47.50 quote 0.09 -0.07 12.00 0.05 0.07 436.00
quote 2.83 0.83 1,196 2.75 2.83 10,477 48.00 quote 0.08 -0.15 34.00 0.07 0.09 8,695
quote 2.11 0.76 12.00 2.24 2.44 89.00 48.50 quote 0.14 -0.20 13.00 0.10 0.13 5,205
quote 1.97 0.83 598.00 1.83 1.91 3,971 49.00 quote 0.16 -0.33 56.00 0.15 0.17 2,939
quote 1.55 0.87 1,463 1.43 1.46 1,442 49.50 quote 0.22 -0.40 76.00 0.22 0.25 1,608
quote 1.10 0.67 4,421 1.05 1.07 24,811 50.00 quote 0.32 -0.59 847.00 0.35 0.36 2,661
quote 0.71 0.43 228.00 0.72 0.75 875.00 50.50 quote 0.53 -0.66 110.00 0.51 0.53 208.00
50.69 Current price as of 12/12/2019 06:30:00 PM
quote 0.54 0.38 240.00 0.46 0.49 900.00 51.00 quote 0.67 -0.99 1,038 0.75 0.77 983.00
quote 0.33 0.19 104.00 0.27 0.30 692.00 51.50 quote 1.23 -0.50 1,989 1.06 1.09 1,846
quote 0.19 0.15 50.00 0.15 0.17 583.00 52.00 quote 1.65 -0.85 59.00 1.42 1.47 45.00
quote 0.09 0.05 5.00 0.08 0.10 536.00 52.50 quote 2.77 0.00 0.00 1.77 1.91 10.00
quote 0.05 0.01 4.00 0.04 0.06 433.00 53.00 quote 3.97 0.00 0.00 2.24 2.42
quote 0.02 0.00 0.00 0.02 0.04 214.00 53.50 quote 0.00 0.00 0.00 2.71 2.90
quote 0.03 0.00 0.00 0.00 0.04 136.00 54.00 quote 4.29 0.00 0.00 3.15 3.40 7.00
quote 0.06 0.00 0.00 0.00 0.04 6.00 54.50 quote 0.00 0.00 0.00 3.65 3.95
quote 0.01 -0.03 15.00 0.00 0.01 2,228 55.00 quote 5.67 0.00 0.00 4.20 4.40 11.00
quote 0.04 0.00 0.00 0.00 0.03 6.00 55.50 quote 0.00 0.00 0.00 4.65 4.90
quote 0.00 0.00 0.00 0.00 0.04 56.00 quote 0.00 0.00 0.00 5.15 5.45
quote 0.00 0.00 0.00 0.00 0.04 57.00 quote 0.00 0.00 0.00 6.20 6.40
quote 0.00 0.00 0.00 0.00 0.04 60.00 quote 10.92 0.00 0.00 9.15 9.45
quote 0.00 0.00 0.00 0.00 0.03 65.00 quote 0.00 0.00 0.00 14.15 14.45
quote 0.00 0.00 0.00 0.00 0.02 70.00 quote 0.00 0.00 0.00 19.15 19.45
quote 0.00 0.00 0.00 0.00 0.02 75.00 quote 0.00 0.00 0.00 24.15 24.45
CALLS PUTS
Expires December 27, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.20 12.00 40.00 quote 0.06 0.00 0.00 0.00 0.11 10.00
quote 8.67 0.00 0.00 8.80 10.35 400.00 41.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 8.10 10.25 41.50 quote 0.09 0.00 0.00 0.00 0.04 6.00
quote 0.00 0.00 0.00 7.85 9.25 42.00 quote 0.03 0.00 0.00 0.00 0.22 1.00
quote 0.00 0.00 0.00 8.15 8.60 42.50 quote 0.08 0.00 0.00 0.00 0.30 4.00
quote 0.00 0.00 0.00 7.50 8.15 1.00 43.00 quote 0.05 0.00 0.00 0.01 0.04 424.00
quote 0.00 0.00 0.00 7.05 7.60 43.50 quote 0.03 -0.19 8.00 0.01 0.05 33.00
quote 5.15 0.00 0.00 6.50 7.15 3.00 44.00 quote 0.23 0.00 0.00 0.00 0.05 610.00
quote 3.55 0.00 0.00 6.15 6.55 2.00 44.50 quote 0.05 0.00 0.00 0.01 0.05 5.00
quote 4.30 0.00 0.00 5.65 6.10 1.00 45.00 quote 0.09 0.00 0.00 0.02 0.05 27.00
quote 4.61 0.00 0.00 5.15 5.65 100.00 45.50 quote 0.08 -0.09 2.00 0.03 0.06 19.00
quote 3.50 0.00 0.00 4.65 5.00 3.00 46.00 quote 0.11 -0.46 6.00 0.04 0.06 23.00
quote 3.70 0.00 0.00 4.10 4.60 20.00 46.50 quote 0.18 0.02 60.00 0.05 0.07 291.00
quote 3.05 0.66 7.00 3.65 4.10 17.00 47.00 quote 0.09 -0.13 18.00 0.07 0.09 188.00
quote 1.35 0.00 0.00 3.20 3.55 5.00 47.50 quote 0.23 -0.08 2.00 0.10 0.11 281.00
quote 2.63 0.23 13.00 2.83 2.97 24.00 48.00 quote 0.13 -0.16 6.00 0.13 0.14 237.00
quote 2.00 -0.02 9.00 2.37 2.50 410.00 48.50 quote 0.25 -0.19 28.00 0.18 0.20 771.00
quote 1.70 0.56 11.00 1.97 2.00 178.00 49.00 quote 0.29 -0.24 38.00 0.25 0.27 468.00
quote 1.47 0.64 51.00 1.57 1.60 254.00 49.50 quote 0.49 -0.28 22.00 0.34 0.36 370.00
quote 1.26 0.68 449.00 1.21 1.24 135.00 50.00 quote 0.48 -0.55 114.00 0.47 0.50 907.00
quote 0.80 0.26 63.00 0.89 0.92 179.00 50.50 quote 0.70 -1.08 200.00 0.65 0.69 202.00
50.69 Current price as of 12/12/2019 06:30:00 PM
quote 0.67 0.44 81.00 0.63 0.65 199.00 51.00 quote 1.17 -0.31 17.00 0.89 0.92 34.00
quote 0.41 0.23 36.00 0.42 0.44 69.00 51.50 quote 1.12 -1.15 44.00 1.18 1.21 44.00
quote 0.27 0.03 111.00 0.27 0.29 194.00 52.00 quote 1.52 0.00 16.00 1.53 1.56 13.00
quote 0.18 0.10 16.00 0.16 0.18 47.00 52.50 quote 2.26 -0.41 21.00 1.91 1.97 23.00
quote 0.03 -0.07 1.00 0.09 0.11 33.00 53.00 quote 4.00 0.00 0.00 2.20 2.43 3.00
quote 0.28 0.00 0.00 0.05 0.07 6.00 53.50 quote 0.00 0.00 0.00 2.73 2.91
quote 0.03 0.00 0.00 0.03 0.05 20.00 54.00 quote 0.00 0.00 0.00 3.20 3.40
quote 0.02 0.00 0.00 0.00 0.05 10.00 54.50 quote 0.00 0.00 0.00 3.50 3.90
quote 0.08 0.00 0.00 0.00 0.04 131.00 55.00 quote 0.00 0.00 0.00 4.00 4.45
quote 0.00 0.00 0.00 0.00 0.08 55.50 quote 0.00 0.00 0.00 4.50 4.90
quote 0.00 0.00 0.00 0.00 0.13 56.00 quote 0.00 0.00 0.00 5.00 5.50

January, 2020 Options

Show

February, 2020 Options

Show

April, 2020 Options

Show

June, 2020 Options

Show

July, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.