OPTION CHAIN FOR MORGAN STANLEY
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 29, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 37.30 | 41.30 | 35.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.21 | ||
| quote | 0.00 | 0.00 | 0.00 | 33.30 | 35.45 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 28.65 | 29.75 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | ||
| quote | 24.35 | 0.00 | 3.00 | 23.25 | 24.30 | 50.00 | quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.01 | 2.00 | |
| quote | 19.38 | 0.00 | 1.00 | 18.20 | 20.30 | 11.00 | 55.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.07 | 17.00 |
| quote | 18.15 | 0.00 | 0.00 | 17.00 | 17.75 | 9.00 | 57.00 | quote | 0.28 | 0.00 | 0.00 | 0.00 | 0.18 | 1.00 |
| quote | 17.75 | 0.00 | 0.00 | 16.10 | 17.10 | 13.00 | 58.00 | quote | 0.27 | 0.00 | 0.00 | 0.00 | 0.07 | 72.00 |
| quote | 16.28 | 0.00 | 0.00 | 15.10 | 16.25 | 10.00 | 59.00 | quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.06 | 10.00 |
| quote | 16.10 | 0.00 | 0.00 | 14.10 | 14.65 | 1.00 | 60.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 57.00 |
| quote | 7.44 | 0.00 | 0.00 | 13.10 | 13.40 | 11.00 | 61.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.08 | 22.00 |
| quote | 6.70 | 0.00 | 0.00 | 11.50 | 13.10 | 6.00 | 62.00 | quote | 0.01 | 0.00 | 9.00 | 0.00 | 0.05 | 60.00 |
| quote | 11.34 | 0.00 | 1.00 | 11.10 | 11.45 | 22.00 | 63.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.08 | 49.00 |
| quote | 12.85 | 0.00 | 0.00 | 10.10 | 10.65 | 1,091 | 64.00 | quote | 0.02 | 0.00 | 5.00 | 0.00 | 0.06 | 106.00 |
| quote | 9.15 | 0.00 | 1.00 | 9.10 | 9.40 | 87.00 | 65.00 | quote | 0.03 | 0.00 | 10.00 | 0.01 | 0.06 | 125.00 |
| quote | 8.45 | 0.00 | 0.00 | 7.95 | 8.50 | 37.00 | 66.00 | quote | 0.05 | 0.00 | 1.00 | 0.02 | 0.05 | 186.00 |
| quote | 8.00 | 0.00 | 0.00 | 6.85 | 7.55 | 91.00 | 67.00 | quote | 0.03 | 0.00 | 7.00 | 0.03 | 0.07 | 207.00 |
| quote | 6.95 | 0.00 | 0.00 | 5.95 | 6.50 | 138.00 | 68.00 | quote | 0.06 | 0.00 | 133.00 | 0.05 | 0.06 | 627.00 |
| quote | 6.09 | 0.00 | 0.00 | 5.00 | 5.55 | 164.00 | 69.00 | quote | 0.10 | 0.00 | 23.00 | 0.09 | 0.11 | 3,702 |
| quote | 4.45 | 0.00 | 595.00 | 4.15 | 4.30 | 541.00 | 70.00 | quote | 0.16 | 0.00 | 242.00 | 0.15 | 0.17 | 410.00 |
| quote | 3.32 | 0.00 | 1,026 | 3.25 | 3.35 | 207.00 | 71.00 | quote | 0.28 | 0.00 | 110.00 | 0.27 | 0.29 | 256.00 |
| quote | 2.50 | 0.00 | 533.00 | 2.39 | 2.47 | 302.00 | 72.00 | quote | 0.44 | 0.00 | 331.00 | 0.47 | 0.50 | 546.00 |
| quote | 1.74 | 0.00 | 1,251 | 1.67 | 1.75 | 158.00 | 73.00 | quote | 0.77 | 0.00 | 422.00 | 0.79 | 0.83 | 252.00 |
| quote | 1.18 | 0.00 | 408.00 | 1.11 | 1.15 | 796.00 | 74.00 | quote | 1.26 | 0.00 | 220.00 | 1.26 | 1.30 | 799.00 |
| 74.13 | Current price as of 1/22/2021 04:00:02 PM | |||||||||||||
| quote | 0.76 | 0.00 | 673.00 | 0.70 | 0.73 | 1,322 | 75.00 | quote | 1.85 | 0.00 | 165.00 | 1.88 | 1.93 | 586.00 |
| quote | 0.46 | 0.00 | 639.00 | 0.43 | 0.45 | 742.00 | 76.00 | quote | 2.54 | 0.00 | 107.00 | 2.62 | 2.68 | 119.00 |
| quote | 0.28 | 0.00 | 269.00 | 0.25 | 0.28 | 504.00 | 77.00 | quote | 4.74 | 0.00 | 2.00 | 3.40 | 3.50 | 138.00 |
| quote | 0.17 | 0.00 | 52.00 | 0.15 | 0.17 | 707.00 | 78.00 | quote | 3.45 | 0.00 | 0.00 | 4.30 | 4.45 | 30.00 |
| quote | 0.13 | 0.00 | 351.00 | 0.09 | 0.11 | 303.00 | 79.00 | quote | 4.50 | 0.00 | 0.00 | 5.20 | 5.40 | 2.00 |
| quote | 0.08 | 0.00 | 355.00 | 0.07 | 0.09 | 14,311 | 80.00 | quote | 5.15 | 0.00 | 0.00 | 6.10 | 6.50 | 226.00 |
| quote | 0.01 | 0.00 | 22.00 | 0.03 | 0.07 | 78.00 | 81.00 | quote | 5.30 | 0.00 | 0.00 | 6.90 | 7.50 | 1.00 |
| quote | 0.03 | 0.00 | 5.00 | 0.00 | 0.05 | 31.00 | 82.00 | quote | 7.30 | 0.00 | 0.00 | 7.85 | 8.50 | 12.00 |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.04 | 152.00 | 83.00 | quote | 8.15 | 0.00 | 0.00 | 8.95 | 9.60 | 8.00 |
| quote | 0.01 | 0.00 | 16.00 | 0.01 | 0.03 | 201.00 | 85.00 | quote | 10.45 | 0.00 | 0.00 | 10.90 | 11.60 | 10.00 |
| quote | 0.01 | 0.00 | 15.00 | 0.00 | 0.03 | 89.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 14.85 | 16.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 20.80 | 21.75 | ||
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 1.00 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 25.65 | 26.80 | |
Show All |
