Morgan Stanley

NYS: MS

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Jul 15, 2020, 9:15 a.m.

MS
/zigman2/quotes/209104354/composite

$

52.65

Change

+2.15 +4.26%

Volume

Volume 290,826

Real time quotes

/zigman2/quotes/209104354/composite

Previous close

$ 50.50

$ 50.50

Change

+0.28 +0.56%

Day low

Day high

$48.91

$50.58

Open

52 week low

52 week high

$27.20

$57.57

Open

OPTION CHAIN FOR MORGAN STANLEY

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 35.15 10.25 1.00 35.25 35.80 1.00 15.00 quote 0.05 0.00 0.00 0.00 0.06 305.00
quote 0.00 0.00 0.00 32.40 32.75 18.00 quote 0.03 0.00 0.00 0.00 0.06 21.00
quote 20.10 0.00 0.00 30.25 30.80 20.00 quote 0.05 0.00 0.00 0.00 0.03 10.00
quote 0.00 0.00 0.00 29.25 29.75 21.00 quote 0.78 0.00 0.00 0.00 0.06 3.00
quote 27.90 2.60 6.00 28.25 28.70 7.00 22.00 quote 0.36 0.00 0.00 0.00 0.06 88.00
quote 24.50 0.00 0.00 27.30 27.75 16.00 23.00 quote 0.24 0.00 0.00 0.00 0.06 14.00
quote 23.60 0.00 0.00 26.35 26.70 11.00 24.00 quote 0.53 0.00 0.00 0.00 0.06 7.00
quote 22.35 0.00 0.00 25.30 25.80 20.00 25.00 quote 0.03 0.00 0.00 0.00 0.06 381.00
quote 9.00 0.00 0.00 24.25 24.75 1.00 26.00 quote 0.03 0.00 0.00 0.00 0.06 263.00
quote 20.60 0.00 10.00 23.25 23.80 15.00 27.00 quote 0.65 0.00 0.00 0.00 0.06 76.00
quote 21.85 1.00 4.00 22.25 22.70 16.00 28.00 quote 0.04 0.00 0.00 0.00 0.06 206.00
quote 19.20 0.00 0.00 21.30 21.80 14.00 29.00 quote 0.17 0.00 0.00 0.00 0.06 624.00
quote 19.70 2.51 1.00 20.25 20.75 33.00 30.00 quote 0.01 0.00 0.00 0.00 0.06 899.00
quote 18.85 2.25 1.00 19.25 19.75 49.00 31.00 quote 0.06 0.00 0.00 0.00 0.03 182.00
quote 17.50 2.10 2.00 18.25 18.80 90.00 32.00 quote 0.35 0.00 0.00 0.00 0.03 409.00
quote 15.60 0.00 4.00 17.25 17.75 35.00 33.00 quote 0.01 0.00 0.00 0.00 0.03 481.00
quote 13.69 0.00 0.00 16.35 16.65 244.00 34.00 quote 0.27 0.00 0.00 0.00 0.03 3,136
quote 14.80 2.27 4.00 15.35 15.65 337.00 35.00 quote 0.02 0.01 1.00 0.00 0.03 7,817
quote 13.70 -0.50 7.00 14.25 14.80 60.00 36.00 quote 0.02 0.00 0.00 0.00 0.01 929.00
quote 13.20 2.58 16.00 13.45 13.65 781.00 37.00 quote 0.01 0.00 10.00 0.00 0.02 1,350
quote 11.71 -0.49 1.00 12.35 12.65 199.00 38.00 quote 0.02 0.00 20.00 0.00 0.03 2,541
quote 11.55 1.95 18.00 11.45 11.80 1,800 39.00 quote 0.02 -0.01 4.00 0.00 0.01 1,352
quote 10.55 0.55 13.00 10.40 10.80 3,216 40.00 quote 0.02 0.01 17.00 0.00 0.03 4,175
quote 9.57 0.07 63.00 9.45 9.85 844.00 41.00 quote 0.02 -0.02 22.00 0.00 0.02 1,500
quote 8.50 0.16 8.00 8.40 8.70 11,122 42.00 quote 0.02 -0.01 11.00 0.01 0.02 16,178
quote 7.65 2.10 6.00 7.80 8.35 5.00 42.50 quote 0.02 -0.02 104.00 0.00 0.05 347.00
quote 7.30 -0.15 37.00 7.45 7.65 2,474 43.00 quote 0.04 -0.05 5.00 0.00 0.04 1,148
quote 6.50 -0.44 2.00 6.75 7.25 3.00 43.50 quote 0.05 0.01 1.00 0.01 0.04 213.00
quote 6.25 -0.15 14.00 6.40 6.75 676.00 44.00 quote 0.04 -0.04 18.00 0.00 0.07 2,867
quote 5.30 0.05 13.00 5.80 6.15 19.00 44.50 quote 0.05 -0.06 3.00 0.00 0.05 192.00
quote 5.20 0.00 149.00 5.50 5.80 4,513 45.00 quote 0.07 -0.08 784.00 0.00 0.06 3,474
quote 5.10 0.00 15.00 5.00 5.35 122.00 45.50 quote 0.10 -0.06 71.00 0.00 0.09 846.00
quote 4.30 -0.07 64.00 4.55 4.70 16,487 46.00 quote 0.07 -0.13 59.00 0.01 0.11 15,785
quote 3.50 -0.90 2.00 4.05 4.45 90.00 46.50 quote 0.18 -0.15 136.00 0.09 0.15 835.00
quote 3.45 -0.44 41.00 3.65 3.95 901.00 47.00 quote 0.22 -0.20 887.00 0.15 0.20 1,813
quote 3.17 -0.03 27.00 3.20 3.35 431.00 47.50 quote 0.25 -0.27 242.00 0.20 0.27 581.00
quote 2.43 -0.43 172.00 2.79 2.98 6,426 48.00 quote 0.35 -0.31 1,044 0.28 0.36 7,781
quote 2.43 -0.09 154.00 2.40 2.52 1,277 48.50 quote 0.51 -0.31 804.00 0.38 0.48 1,243
quote 2.12 -0.12 361.00 2.08 2.20 5,083 49.00 quote 0.62 -0.43 5,460 0.52 0.62 6,467
quote 1.78 -0.12 2,182 1.76 1.90 1,825 49.50 quote 0.79 -0.43 451.00 0.70 0.86 467.00
quote 1.52 -0.18 8,073 1.47 1.60 24,622 50.00 quote 1.01 -0.41 656.00 0.90 1.04 12,438
quote 1.29 -0.20 481.00 1.26 1.34 701.00 50.50 quote 1.27 -0.47 124.00 1.15 1.33 191.00
50.50 Current price as of 7/14/2020 04:02:39 PM
quote 1.07 -0.15 1,827 1.03 1.12 4,664 51.00 quote 1.55 -0.46 128.00 1.48 1.61 161.00
quote 0.85 -0.21 360.00 0.81 0.93 625.00 51.50 quote 1.81 -0.26 88.00 1.74 1.93 120.00
quote 0.71 -0.19 4,450 0.68 0.77 7,655 52.00 quote 2.19 -0.61 52.00 2.13 2.28 154.00
quote 0.59 -0.12 562.00 0.43 0.59 4,095 52.50 quote 2.58 -0.57 13.00 2.37 2.61 4,803
quote 0.46 -0.18 407.00 0.41 0.48 5,295 53.00 quote 3.25 0.05 2.00 2.81 2.98 57.00
quote 0.39 -0.13 115.00 0.33 0.42 400.00 53.50 quote 6.26 0.00 0.00 3.25 3.40 5.00
quote 0.29 -0.11 140.00 0.28 0.34 875.00 54.00 quote 4.70 0.70 2.00 3.70 3.85 15.00
quote 0.20 -0.10 355.00 0.18 0.24 4,412 55.00 quote 5.50 0.23 22.00 4.60 4.80 2,183
quote 0.11 -0.09 30.00 0.12 0.16 269.00 56.00 quote 6.45 -1.82 9.00 5.30 5.85 13.00
quote 0.10 -0.04 42.00 0.08 0.12 212.00 57.00 quote 6.60 0.00 19.00 6.40 6.65 14.00
quote 0.07 -0.05 209.00 0.07 0.10 6,449 57.50 quote 10.05 0.00 0.00 6.95 7.30 429.00
quote 0.03 -0.03 64.00 0.02 0.08 2,379 60.00 quote 11.92 0.00 0.00 9.20 9.80 21.00
quote 0.04 0.01 7.00 0.00 0.17 169.00 62.50 quote 12.60 0.50 3.00 11.70 12.30 8.00
quote 0.02 -0.11 5.00 0.00 0.02 188.00 65.00 quote 15.05 0.00 5.00 14.20 14.75 1.00
quote 0.03 0.02 2.00 0.00 0.01 96.00 70.00 quote 20.20 -1.15 2.00 19.20 19.80
CALLS PUTS
Expires July 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 25.25 25.80 25.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 20.25 20.80 30.00 quote 0.30 0.00 0.00 0.00 0.06 1.00
quote 14.65 -0.70 1.00 15.25 15.75 14.00 35.00 quote 0.05 0.00 0.00 0.00 0.07 22.00
quote 8.54 0.00 0.00 11.25 11.80 1.00 39.00 quote 0.04 -0.10 2.00 0.00 0.12 3.00
quote 9.67 -0.93 4.00 10.40 10.85 14.00 40.00 quote 0.06 0.03 20.00 0.00 0.05 97.00
quote 10.15 2.25 3.00 9.75 10.35 5.00 40.50 quote 0.07 -0.41 24.00 0.02 0.06 19.00
quote 0.00 0.00 0.00 9.40 9.90 41.00 quote 0.09 -0.09 4.00 0.00 0.07 391.00
quote 8.20 -0.85 1.00 8.90 9.30 2.00 41.50 quote 0.19 0.00 0.00 0.00 0.13 5.00
quote 8.25 -0.19 2.00 8.30 8.80 2.00 42.00 quote 0.03 -0.06 6.00 0.00 0.08 29.00
quote 5.70 0.00 0.00 7.85 8.25 1.00 42.50 quote 0.05 -0.04 2.00 0.00 0.07 29.00
quote 6.16 0.00 0.00 7.45 7.95 3.00 43.00 quote 0.11 -0.06 11.00 0.05 0.07 280.00
quote 6.30 1.35 6.00 6.85 7.40 8.00 43.50 quote 0.13 -0.36 1.00 0.05 0.11 16.00
quote 6.60 0.15 42.00 6.55 6.75 839.00 44.00 quote 0.12 -0.15 20.00 0.08 0.12 92.00
quote 5.12 -0.83 9.00 5.90 6.45 38.00 44.50 quote 0.23 -0.15 4.00 0.11 0.19 110.00
quote 5.35 -0.11 45.00 5.60 5.85 98.00 45.00 quote 0.19 -0.13 19.00 0.12 0.19 77.00
quote 4.81 1.38 9.00 5.10 5.45 18.00 45.50 quote 0.32 -0.12 9.00 0.17 0.26 159.00
quote 4.20 -0.40 8.00 4.70 4.90 34.00 46.00 quote 0.45 0.01 8.00 0.26 0.31 65.00
quote 3.85 0.00 50.00 4.30 4.50 55.00 46.50 quote 0.47 -0.07 86.00 0.32 0.39 28.00
quote 3.63 -0.40 10.00 3.90 4.05 152.00 47.00 quote 0.58 -0.09 78.00 0.41 0.49 140.00
quote 4.09 0.84 5.00 3.55 3.70 81.00 47.50 quote 0.71 -0.09 132.00 0.52 0.61 239.00
quote 2.91 -0.19 111.00 3.15 3.30 197.00 48.00 quote 0.81 -0.20 89.00 0.64 0.75 214.00
quote 2.37 -0.78 18.00 2.81 2.95 132.00 48.50 quote 0.87 -0.19 25.00 0.80 0.94 169.00
quote 2.55 -0.10 144.00 2.49 2.69 683.00 49.00 quote 1.05 -0.40 32.00 0.96 1.12 215.00
quote 2.26 -0.11 52.00 2.16 2.37 219.00 49.50 quote 1.32 -0.24 94.00 1.16 1.33 128.00
quote 2.01 -0.10 494.00 1.94 2.08 676.00 50.00 quote 1.48 -0.39 65.00 1.39 1.56 157.00
quote 1.68 -0.19 240.00 1.69 1.82 423.00 50.50 quote 1.88 -0.03 30.00 1.62 1.80 76.00
50.50 Current price as of 7/14/2020 04:02:39 PM
quote 1.54 -0.11 554.00 1.44 1.55 883.00 51.00 quote 2.15 0.01 27.00 1.94 2.08 83.00
quote 1.18 -0.22 40.00 1.20 1.40 206.00 51.50 quote 2.41 -0.05 13.00 2.18 2.38 56.00
quote 1.11 -0.13 659.00 1.02 1.22 750.00 52.00 quote 2.84 0.11 11.00 2.53 2.66 146.00
quote 0.84 -0.21 99.00 0.85 1.04 1,414 52.50 quote 3.85 0.00 0.00 2.83 3.05 9.00
quote 0.82 -0.13 255.00 0.71 0.88 608.00 53.00 quote 3.90 -0.25 4.00 3.20 3.35 10.00
quote 0.60 -0.24 34.00 0.60 0.76 61.00 53.50 quote 4.30 -0.05 15.00 3.60 3.75 15.00
quote 0.60 -0.04 64.00 0.60 0.66 117.00 54.00 quote 4.70 0.25 1.00 4.00 4.15 9.00
quote 0.43 -0.11 361.00 0.33 0.46 727.00 55.00 quote 5.41 -0.54 1.00 4.65 4.95 2.00
quote 0.32 -0.09 1,060 0.32 0.35 1,030 56.00 quote 0.00 0.00 0.00 5.60 5.85
quote 0.19 -0.10 18.00 0.22 0.26 52.00 57.00 quote 0.00 0.00 0.00 6.50 6.80
quote 0.11 -0.04 37.00 0.10 0.16 204.00 60.00 quote 10.24 0.00 0.00 9.25 9.80 12.00
quote 0.06 0.01 32.00 0.00 0.20 31.00 65.00 quote 15.53 0.48 10.00 14.20 14.65 10.00
quote 0.04 -0.01 4.00 0.00 0.07 28.00 70.00 quote 20.05 -0.10 9.00 19.20 19.80 11.00
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 25.55 0.00 40.00 25.25 25.80 40.00 25.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 20.25 20.80 30.00 quote 0.13 0.00 0.00 0.00 0.07 1.00
quote 0.00 0.00 0.00 15.25 15.85 35.00 quote 0.10 0.00 0.00 0.00 0.14 17.00
quote 0.00 0.00 0.00 11.30 11.90 39.00 quote 0.24 0.00 0.00 0.00 0.24 25.00
quote 9.80 -0.10 4.00 10.35 10.80 11.00 40.00 quote 0.19 0.05 5.00 0.05 0.23 67.00
quote 0.00 0.00 0.00 9.30 9.85 41.00 quote 0.19 -0.10 1.00 0.04 0.15 21.00
quote 0.00 0.00 0.00 8.70 9.45 41.50 quote 0.51 0.00 0.00 0.11 0.20 12.00
quote 7.87 1.77 1.00 8.35 8.95 3.00 42.00 quote 0.23 -0.01 8.00 0.13 0.20 24.00
quote 5.65 0.00 0.00 7.50 7.95 10.00 43.00 quote 0.35 -0.14 30.00 0.20 0.28 51.00
quote 6.55 0.00 5.00 7.00 7.50 5.00 43.50 quote 0.35 -0.04 1.00 0.24 0.32 40.00
quote 4.25 0.00 0.00 6.50 7.05 5.00 44.00 quote 0.41 -0.11 6.00 0.22 0.37 55.00
quote 0.00 0.00 0.00 6.10 6.55 44.50 quote 0.59 -0.21 20.00 0.28 0.44 48.00
quote 5.20 -0.55 96.00 5.60 6.05 200.00 45.00 quote 0.56 -0.05 8.00 0.40 0.50 93.00
quote 5.21 0.86 1.00 5.25 5.75 12.00 45.50 quote 0.74 -0.16 30.00 0.50 0.60 53.00
quote 5.00 1.14 1.00 4.85 5.30 53.00 46.00 quote 0.65 -0.20 6.00 0.60 0.69 115.00
quote 4.65 1.15 2.00 4.35 4.75 126.00 46.50 quote 0.77 -0.25 5.00 0.63 0.81 42.00
quote 4.00 -0.25 24.00 4.15 4.40 85.00 47.00 quote 1.09 0.04 8.00 0.76 0.93 158.00
quote 3.90 0.15 12.00 3.70 4.00 37.00 47.50 quote 1.44 -0.01 1.00 0.93 1.08 52.00
quote 3.30 -0.35 13.00 3.40 3.60 167.00 48.00 quote 1.29 -0.19 17.00 1.06 1.23 225.00
quote 2.48 -0.78 1.00 3.10 3.30 86.00 48.50 quote 1.56 -0.41 24.00 1.30 1.42 70.00
quote 2.50 -0.42 3.00 2.76 2.99 162.00 49.00 quote 1.77 0.07 7.00 1.45 1.63 51.00
quote 2.14 -0.86 173.00 2.44 2.69 212.00 49.50 quote 2.02 0.10 12.00 1.69 1.83 41.00
quote 2.29 -0.06 165.00 2.19 2.41 655.00 50.00 quote 2.12 -0.18 13.00 1.89 2.08 42.00
quote 2.07 -0.09 90.00 1.94 2.15 989.00 50.50 quote 2.73 0.31 1.00 2.14 2.36 22.00
50.50 Current price as of 7/14/2020 04:02:39 PM
quote 1.80 -0.15 66.00 1.77 1.92 216.00 51.00 quote 2.97 0.06 3.00 2.49 2.64 13.00
quote 1.61 -0.12 24.00 1.50 1.71 51.00 51.50 quote 2.97 0.00 1.00 2.77 2.95 1.00
quote 1.23 -0.22 60.00 1.31 1.52 282.00 52.00 quote 0.00 0.00 0.00 3.10 3.25
quote 1.10 -0.27 27.00 1.14 1.34 96.00 52.50 quote 4.10 0.00 1.00 3.40 3.60 1.00
quote 1.10 -0.12 18.00 1.06 1.19 158.00 53.00 quote 4.95 1.05 3.00 3.80 3.95 3.00
quote 1.21 0.35 3.00 0.85 1.03 16.00 53.50 quote 0.00 0.00 0.00 4.15 4.35
quote 0.78 -0.09 18.00 0.73 0.90 774.00 54.00 quote 0.00 0.00 0.00 4.50 4.70
quote 0.60 -0.19 171.00 0.62 0.81 22.00 54.50 quote 0.00 0.00 0.00 4.90 5.15
quote 0.52 -0.18 39.00 0.53 0.72 117.00 55.00 quote 0.00 0.00 0.00 5.30 5.55
quote 0.58 -0.12 1.00 0.50 0.63 66.00 55.50 quote 7.05 0.00 3.00 5.75 5.95 3.00
quote 0.49 -0.07 60.00 0.38 0.56 110.00 56.00 quote 0.00 0.00 0.00 6.00 6.40
quote 0.39 -0.08 2.00 0.32 0.47 31.00 56.50 quote 0.00 0.00 0.00 6.45 6.90
quote 0.31 -0.13 21.00 0.27 0.41 55.00 57.00 quote 7.50 0.00 4.00 7.00 7.30 4.00
quote 0.16 -0.04 20.00 0.15 0.24 283.00 60.00 quote 0.00 0.00 0.00 9.70 10.25
quote 0.11 0.02 1.00 0.00 0.26 252.00 65.00 quote 0.00 0.00 0.00 14.55 15.20

August, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.