Bulletin
Investor Alert

London Markets Open in:

Morgan Stanley

NYS: MS

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 13, 2019, 7:59 p.m.

MS
/zigman2/quotes/209104354/composite

$

48.28

Change

-0.11 -0.23%

Volume

Volume 136,744

Quotes are delayed by 20 min

/zigman2/quotes/209104354/composite

Previous close

$ 49.01

$ 48.39

Change

-0.62 -1.27%

Day low

Day high

$48.19

$48.58

Open

52 week low

52 week high

$36.74

$49.89

Open

OPTION CHAIN FOR MORGAN STANLEY

In-the-money

November, 2019 Options

Hide
CALLS PUTS
Expires November 15, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 20.95 0.00 0.00 24.05 24.75 3.00 24.00 quote 0.03 0.00 0.00 0.00 0.02 20.00
quote 21.74 0.00 0.00 23.00 23.65 10.00 25.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 22.00 22.70 26.00 quote 0.04 0.00 0.00 0.00 0.02 1.00
quote 0.00 0.00 0.00 21.00 21.60 27.00 quote 0.07 0.00 0.00 0.00 0.02 183.00
quote 0.00 0.00 0.00 20.00 20.65 28.00 quote 0.04 0.00 0.00 0.00 0.02 22.00
quote 0.00 0.00 0.00 19.05 19.65 29.00 quote 0.03 0.00 0.00 0.00 0.02 116.00
quote 10.65 0.00 0.00 18.05 18.65 2.00 30.00 quote 0.02 0.00 0.00 0.00 0.02 53.00
quote 0.00 0.00 0.00 17.05 17.70 31.00 quote 0.14 0.00 0.00 0.00 0.02 10.00
quote 8.80 0.00 0.00 16.05 16.70 1.00 32.00 quote 0.01 0.00 0.00 0.00 0.02 74.00
quote 0.00 0.00 0.00 15.00 15.75 33.00 quote 0.03 0.00 0.00 0.00 0.02 202.00
quote 12.78 0.00 0.00 14.00 14.70 26.00 34.00 quote 0.02 0.00 0.00 0.00 0.02 337.00
quote 11.71 0.00 0.00 13.10 13.65 6.00 35.00 quote 0.02 0.00 0.00 0.00 0.02 284.00
quote 10.75 0.00 0.00 12.00 12.65 120.00 36.00 quote 0.01 0.00 0.00 0.00 0.01 1,908
quote 12.30 0.00 0.00 11.00 11.70 14.00 37.00 quote 0.02 0.00 0.00 0.00 0.03 1,509
quote 0.00 0.00 0.00 10.45 11.20 37.50 quote 0.00 0.00 0.00 0.00 0.06
quote 8.70 0.00 0.00 9.95 10.70 4.00 38.00 quote 0.06 0.00 0.00 0.00 0.07 2,806
quote 0.00 0.00 0.00 9.50 10.20 38.50 quote 0.00 0.00 0.00 0.00 0.06
quote 7.24 0.00 0.00 9.10 9.65 20.00 39.00 quote 0.01 0.00 0.00 0.00 0.01 2,286
quote 0.00 0.00 0.00 8.45 9.25 39.50 quote 0.08 0.00 0.00 0.00 0.03 4.00
quote 8.38 -0.35 5.00 8.25 8.55 77.00 40.00 quote 0.02 0.01 6.00 0.00 0.01 5,789
quote 0.00 0.00 0.00 7.45 8.20 40.50 quote 0.07 0.00 0.00 0.00 0.03 12.00
quote 7.50 0.10 4.00 7.30 7.50 293.00 41.00 quote 0.01 -0.01 7.00 0.00 0.13 3,104
quote 7.05 0.00 0.00 6.70 7.05 1.00 41.50 quote 0.08 0.00 0.00 0.00 0.04 46.00
quote 6.60 0.00 0.00 6.30 6.45 514.00 42.00 quote 0.01 -0.01 10.00 0.00 0.04 2,384
quote 4.33 0.00 0.00 5.75 6.10 86.00 42.50 quote 0.02 0.00 0.00 0.00 0.04 34.00
quote 6.00 -0.30 2.00 5.30 5.45 1,117 43.00 quote 0.01 0.00 0.00 0.00 0.03 1,390
quote 5.30 2.54 2.00 4.80 5.00 39.00 43.50 quote 0.04 -0.02 1.00 0.00 0.05 153.00
quote 4.55 -0.35 12.00 4.35 4.45 2,827 44.00 quote 0.03 0.01 10.00 0.00 0.10 6,824
quote 4.40 0.00 0.00 3.60 4.20 76.00 44.50 quote 0.03 0.00 0.00 0.00 0.10 902.00
quote 3.35 -0.60 46.00 3.30 3.45 4,413 45.00 quote 0.01 0.00 15.00 0.00 0.02 5,183
quote 2.88 0.02 92.00 2.87 2.94 631.00 45.50 quote 0.03 0.02 101.00 0.00 0.02 1,880
quote 2.35 -0.87 53.00 2.34 2.43 15,326 46.00 quote 0.02 0.00 4.00 0.00 0.06 2,010
quote 1.86 -0.75 28.00 1.88 1.92 667.00 46.50 quote 0.04 -0.01 5.00 0.00 0.03 1,143
quote 1.39 -0.50 5.00 1.40 1.45 2,759 47.00 quote 0.04 0.02 1.00 0.02 0.04 1,508
quote 0.88 -0.64 74.00 0.94 0.98 2,700 47.50 quote 0.11 0.06 24.00 0.06 0.08 370.00
quote 0.56 -0.52 144.00 0.55 0.57 2,065 48.00 quote 0.17 0.07 220.00 0.15 0.17 2,057
48.39 Current price as of 11/13/2019 06:30:00 PM
quote 0.24 -0.49 240.00 0.25 0.28 451.00 48.50 quote 0.41 0.24 29.00 0.36 0.38 1,572
quote 0.10 -0.26 205.00 0.10 0.12 4,488 49.00 quote 0.75 0.31 284.00 0.70 0.72 2,930
quote 0.05 -0.10 39.00 0.04 0.05 619.00 49.50 quote 1.05 0.37 1.00 1.13 1.19 271.00
quote 0.02 -0.04 113.00 0.02 0.03 1,872 50.00 quote 1.69 0.50 33.00 1.61 1.66 668.00
quote 0.02 -0.06 67.00 0.00 0.03 226.00 50.50 quote 1.32 -0.34 1.00 2.07 2.15 13.00
quote 0.01 -0.05 10.00 0.00 0.03 333.00 51.00 quote 1.79 0.00 0.00 2.53 2.72 25.00
quote 0.03 -0.01 1.00 0.00 0.06 243.00 51.50 quote 2.10 0.00 0.00 2.06 3.55 1.00
quote 0.03 0.00 25.00 0.00 0.01 71.00 52.00 quote 2.82 0.00 0.00 3.55 3.75 6.00
quote 0.02 -0.01 10.00 0.00 0.01 990.00 52.50 quote 3.30 0.00 0.00 4.05 4.25 91.00
quote 0.03 0.00 0.00 0.00 0.07 97.00 53.00 quote 0.00 0.00 0.00 4.55 4.85
quote 0.00 0.00 0.00 0.00 0.07 53.50 quote 0.00 0.00 0.00 4.85 5.65
quote 0.00 0.00 0.00 0.00 0.07 54.00 quote 0.00 0.00 0.00 5.45 6.05
quote 0.00 0.00 0.00 0.00 0.06 54.50 quote 0.00 0.00 0.00 5.90 6.55
quote 0.02 0.00 0.00 0.00 0.04 307.00 55.00 quote 8.20 0.00 0.00 6.40 7.15
quote 0.00 0.00 0.00 0.00 0.05 56.00 quote 0.00 0.00 0.00 7.35 8.10
quote 0.07 0.00 0.00 0.00 0.05 77.00 57.50 quote 9.90 0.00 0.00 8.85 9.60
quote 0.03 0.00 0.00 0.00 0.03 40.00 60.00 quote 0.00 0.00 0.00 11.40 11.95
CALLS PUTS
Expires November 22, 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 14.40 15.40 33.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 13.90 14.80 34.00 quote 0.26 0.00 0.00 0.00 0.02 3.00
quote 0.00 0.00 0.00 13.45 14.30 34.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 12.70 13.85 35.00 quote 0.11 0.00 0.00 0.00 0.02 4.00
quote 0.00 0.00 0.00 12.45 13.40 35.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 11.85 12.80 36.00 quote 0.48 0.00 0.00 0.00 0.03 4.00
quote 0.00 0.00 0.00 11.40 12.25 36.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 10.70 11.85 37.00 quote 0.09 0.00 0.00 0.00 0.07 6.00
quote 0.00 0.00 0.00 10.30 11.30 37.50 quote 0.01 -0.86 1.00 0.00 0.09 3.00
quote 0.00 0.00 0.00 9.90 10.90 38.00 quote 0.98 0.00 0.00 0.00 0.12 2.00
quote 0.00 0.00 0.00 9.30 10.35 38.50 quote 0.01 -0.14 6.00 0.00 0.10 6.00
quote 2.11 0.00 0.00 8.90 9.75 39.00 quote 0.14 0.00 0.00 0.00 0.10 43.00
quote 2.51 0.00 0.00 8.35 9.30 3.00 39.50 quote 0.26 0.00 0.00 0.00 0.10 207.00
quote 6.79 0.00 0.00 7.95 8.85 6.00 40.00 quote 0.01 0.00 1.00 0.00 0.10 229.00
quote 1.62 0.00 0.00 7.45 8.30 40.50 quote 0.18 0.00 0.00 0.00 0.10 28.00
quote 4.60 0.00 0.00 6.85 7.80 4.00 41.00 quote 0.10 0.00 0.00 0.00 0.10 46.00
quote 0.00 0.00 0.00 6.55 7.40 41.50 quote 0.59 0.00 0.00 0.00 0.10 29.00
quote 2.96 0.00 0.00 6.00 6.75 10.00 42.00 quote 0.31 0.00 0.00 0.00 0.10 7.00
quote 1.69 0.00 0.00 5.60 6.20 53.00 42.50 quote 0.09 0.00 0.00 0.00 0.10 306.00
quote 6.00 2.20 6.00 5.10 5.70 60.00 43.00 quote 0.05 0.00 0.00 0.00 0.10 147.00
quote 3.15 0.00 0.00 4.70 5.00 95.00 43.50 quote 0.26 0.00 0.00 0.00 0.10 38.00
quote 4.23 0.00 0.00 4.15 4.65 71.00 44.00 quote 0.16 0.00 0.00 0.00 0.09 14.00
quote 4.61 0.00 0.00 3.65 4.10 34.00 44.50 quote 0.08 0.00 0.00 0.01 0.09 165.00
quote 4.25 0.10 2.00 3.40 3.50 1,093 45.00 quote 0.03 0.02 113.00 0.03 0.05 175.00
quote 3.70 -0.10 4.00 2.92 2.99 80.00 45.50 quote 0.05 -0.08 55.00 0.05 0.06 78.00
quote 2.73 0.00 0.00 2.35 2.56 409.00 46.00 quote 0.07 -0.04 88.00 0.07 0.09 107.00
quote 2.54 -0.34 1.00 1.96 2.11 91.00 46.50 quote 0.11 0.05 34.00 0.12 0.13 64.00
quote 1.53 -0.50 65.00 1.59 1.62 135.00 47.00 quote 0.22 0.09 86.00 0.19 0.21 148.00
quote 1.14 -0.69 36.00 1.20 1.23 100.00 47.50 quote 0.32 0.11 136.00 0.30 0.32 66.00
quote 0.90 -0.25 207.00 0.86 0.89 134.00 48.00 quote 0.49 0.15 28.00 0.46 0.48 1,020
48.39 Current price as of 11/13/2019 06:30:00 PM
quote 0.57 -0.36 78.00 0.59 0.61 223.00 48.50 quote 0.70 0.19 1,118 0.68 0.69 729.00
quote 0.37 -0.31 123.00 0.38 0.40 590.00 49.00 quote 1.02 0.37 35.00 0.97 0.99 550.00
quote 0.24 -0.15 15.00 0.24 0.25 300.00 49.50 quote 1.35 0.47 1.00 1.32 1.35 121.00
quote 0.18 -0.12 49.00 0.14 0.16 327.00 50.00 quote 1.73 0.59 4.00 1.69 1.80 280.00
quote 0.11 -0.07 112.00 0.09 0.10 161.00 50.50 quote 2.12 0.00 16.00 2.16 2.23
quote 0.05 -0.06 1.00 0.05 0.06 195.00 51.00 quote 1.91 -0.29 1.00 2.53 2.83 2.00
quote 0.11 0.00 10.00 0.03 0.04 78.00 51.50 quote 2.39 -0.33 1.00 3.00 3.60 4.00
quote 0.03 -0.03 100.00 0.02 0.04 190.00 52.00 quote 2.86 0.00 0.00 3.45 3.90 35.00
quote 0.03 -0.04 8.00 0.00 0.08 14.00 52.50 quote 3.90 0.00 0.00 4.00 4.40 1.00
quote 0.00 0.00 0.00 0.00 0.04 53.00 quote 0.00 0.00 0.00 4.30 5.05
quote 0.04 0.00 27.00 0.00 0.13 27.00 53.50 quote 0.00 0.00 0.00 4.85 5.50
quote 0.00 0.00 0.00 0.00 0.13 54.00 quote 0.00 0.00 0.00 5.35 6.10
quote 0.00 0.00 0.00 0.00 0.10 54.50 quote 0.00 0.00 0.00 5.90 6.45
quote 0.00 0.00 0.00 0.00 0.12 55.00 quote 0.00 0.00 0.00 6.50 6.85
quote 0.00 0.00 0.00 0.00 0.06 56.00 quote 0.00 0.00 0.00 7.30 8.15
CALLS PUTS
Expires November 29, 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 14.70 15.15 33.50 quote 0.01 0.00 0.00 0.00 0.02 15.00
quote 0.00 0.00 0.00 14.10 14.65 34.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 13.60 14.15 34.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 13.05 13.70 35.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 12.60 13.20 35.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 12.10 12.70 36.00 quote 0.37 0.00 0.00 0.00 0.04 4.00
quote 0.00 0.00 0.00 11.60 12.20 36.50 quote 0.04 0.00 0.00 0.00 0.04 63.00
quote 0.00 0.00 0.00 11.20 11.70 37.00 quote 0.05 0.00 0.00 0.00 0.04 6.00
quote 0.00 0.00 0.00 10.55 11.15 37.50 quote 0.36 0.00 0.00 0.00 0.04 3.00
quote 0.00 0.00 0.00 10.10 10.75 38.00 quote 0.09 0.00 0.00 0.00 0.04 5.00
quote 0.00 0.00 0.00 9.75 10.20 38.50 quote 0.29 0.00 0.00 0.00 0.04 2.00
quote 4.05 0.00 0.00 9.25 9.65 39.00 quote 0.15 0.00 0.00 0.00 0.04 11.00
quote 7.19 0.00 0.00 8.60 9.20 42.00 39.50 quote 0.32 0.00 0.00 0.00 0.04 10.00
quote 5.82 0.00 0.00 8.15 8.75 40.00 quote 0.08 0.00 0.00 0.00 0.04 45.00
quote 0.00 0.00 0.00 7.55 8.20 40.50 quote 0.38 0.00 0.00 0.00 0.05 29.00
quote 2.81 0.00 0.00 7.15 7.60 14.00 41.00 quote 0.12 0.00 0.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 6.80 7.20 41.50 quote 0.69 0.00 0.00 0.00 0.10 30.00
quote 4.35 0.00 0.00 6.20 6.70 20.00 42.00 quote 0.06 -0.14 2.00 0.00 0.07 65.00
quote 2.76 0.00 0.00 5.80 6.20 10.00 42.50 quote 0.05 0.00 0.00 0.00 0.08 23.00
quote 2.95 0.00 0.00 5.30 5.70 112.00 43.00 quote 0.25 0.00 0.00 0.01 0.06 24.00
quote 4.00 0.00 0.00 4.70 5.05 13.00 43.50 quote 0.03 -0.28 6.00 0.02 0.05 54.00
quote 2.71 0.00 0.00 4.35 4.55 135.00 44.00 quote 0.05 -0.06 4.00 0.03 0.06 22.00
quote 4.50 0.00 0.00 3.85 4.10 26.00 44.50 quote 0.07 -0.09 4.00 0.06 0.07 111.00
quote 4.08 -0.39 3.00 3.30 3.60 76.00 45.00 quote 0.09 -0.01 1.00 0.08 0.10 103.00
quote 3.10 0.19 20.00 3.00 3.10 137.00 45.50 quote 0.10 -0.10 11.00 0.11 0.13 67.00
quote 2.65 -0.46 5.00 2.57 2.64 280.00 46.00 quote 0.14 0.03 70.00 0.15 0.17 63.00
quote 2.16 -0.28 10.00 2.07 2.21 491.00 46.50 quote 0.24 0.06 14.00 0.22 0.24 121.00
quote 1.75 -0.82 31.00 1.74 1.77 120.00 47.00 quote 0.35 -0.13 33.00 0.31 0.34 2,050
quote 1.37 -0.48 1.00 1.37 1.40 1,209 47.50 quote 0.45 0.18 66.00 0.44 0.46 577.00
48.39 Current price as of 11/13/2019 06:30:00 PM
quote 0.76 -0.44 18.00 0.77 0.79 137.00 48.50 quote 0.88 0.21 170.00 0.84 0.86 130.00
quote 0.62 -0.14 43.00 0.55 0.56 232.00 49.00 quote 1.11 0.38 7.00 1.11 1.14 126.00
quote 0.38 -0.22 18.00 0.38 0.39 324.00 49.50 quote 1.32 0.33 39.00 1.44 1.46 48.00
quote 0.24 -0.17 79.00 0.25 0.27 352.00 50.00 quote 1.79 0.35 6.00 1.82 1.84 81.00
quote 0.12 -0.08 3.00 0.11 0.12 1,719 51.00 quote 2.08 -0.55 2.00 2.63 2.73 14.00
quote 0.16 -0.01 5.00 0.07 0.08 28.00 51.50 quote 2.82 0.00 0.00 3.05 3.30 22.00
quote 0.10 -0.08 114.00 0.05 0.06 224.00 52.00 quote 3.20 0.00 0.00 3.50 3.85 18.00
quote 0.06 0.00 1.00 0.03 0.05 8.00 52.50 quote 3.55 0.00 0.00 3.90 4.25 1.00
quote 0.00 0.00 0.00 0.01 0.04 53.50 quote 0.00 0.00 0.00 4.95 5.25
quote 0.00 0.00 0.00 0.00 0.09 55.00 quote 0.00 0.00 0.00 6.55 6.75
quote 0.02 0.00 251.00 0.00 0.04 251.00 56.00 quote 0.00 0.00 0.00 7.35 8.00

December, 2019 Options

Show

January, 2020 Options

Show

February, 2020 Options

Show

April, 2020 Options

Show

June, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.