Bulletin
Investor Alert

Morgan Stanley

NYS: MS

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
Morgan Stanley

After Hours

 --Quotes are delayed by 20 min

Sep 25, 2020, 7:53 p.m.

MS
/zigman2/quotes/209104354/composite

$

46.97

Change

-0.07 -0.15%

Volume

Volume 317,155

Quotes are delayed by 20 min

/zigman2/quotes/209104354/composite

Previous close

$ 46.61

$ 47.04

Change

+0.43 +0.92%

Day low

Day high

$45.92

$47.33

Open

52 week low

52 week high

$27.20

$57.57

Open

OPTION CHAIN FOR MORGAN STANLEY

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.70 0.00 0.00 7.00 7.15 24.00 40.00 quote 0.02 0.00 20.00 0.00 0.03 223.00
quote 2.24 0.00 0.00 2.21 2.38 61.00 45.00 quote 0.25 0.00 256.00 0.22 0.25 469.00
quote 1.81 0.00 14.00 1.83 1.93 5.00 45.50 quote 0.35 0.00 414.00 0.30 0.34 93.00
quote 1.32 0.00 23.00 1.46 1.54 58.00 46.00 quote 0.41 0.00 182.00 0.42 0.46 226.00
quote 1.04 0.00 95.00 1.13 1.18 69.00 46.50 quote 0.64 0.00 106.00 0.59 0.61 174.00
quote 0.78 0.00 210.00 0.82 0.90 44.00 47.00 quote 0.81 0.00 135.00 0.77 0.84 463.00
47.04 Current price as of 9/25/2020 04:03:05 PM
quote 0.63 0.00 490.00 0.59 0.64 402.00 47.50 quote 0.96 0.00 30.00 1.03 1.10 335.00
quote 0.44 0.00 246.00 0.42 0.46 311.00 48.00 quote 1.24 0.00 213.00 1.33 1.42 256.00
quote 0.25 0.00 224.00 0.28 0.31 183.00 48.50 quote 2.20 0.00 0.00 1.69 1.78 107.00
quote 0.18 0.00 234.00 0.18 0.20 231.00 49.00 quote 2.40 0.00 4.00 2.07 2.26 162.00
quote 0.12 0.00 336.00 0.11 0.14 170.00 49.50 quote 2.65 0.00 28.00 2.46 2.64 149.00
quote 0.11 0.00 143.00 0.07 0.08 303.00 50.00 quote 4.10 0.00 2.00 2.94 3.30 334.00
quote 0.05 0.00 9.00 0.04 0.06 158.00 50.50 quote 3.93 0.00 1.00 3.40 3.65 116.00
quote 0.03 0.00 116.00 0.02 0.05 384.00 51.00 quote 4.44 0.00 0.00 3.90 4.05 293.00
quote 0.04 0.00 0.00 0.00 0.04 230.00 51.50 quote 4.76 0.00 0.00 4.40 4.65 816.00
quote 0.02 0.00 8.00 0.01 0.02 338.00 52.00 quote 5.40 0.00 0.00 4.90 5.05 1,371
quote 0.01 0.00 1.00 0.01 0.02 609.00 52.50 quote 5.60 0.00 0.00 5.40 5.60 131.00
quote 0.01 0.00 3.00 0.00 0.02 621.00 53.00 quote 3.20 0.00 0.00 5.90 6.00 391.00
quote 0.03 0.00 3.00 0.00 0.03 310.00 53.50 quote 3.16 0.00 0.00 6.35 6.55 57.00
quote 0.01 0.00 1,410 0.00 0.02 1,763 54.00 quote 7.45 0.00 0.00 6.85 7.10 39.00
quote 0.03 0.00 0.00 0.00 0.03 203.00 54.50 quote 3.45 0.00 0.00 7.35 7.65 2.00
quote 0.03 0.00 0.00 0.00 0.02 562.00 55.00 quote 2.98 0.00 0.00 7.85 8.10 11.00
quote 0.02 0.00 0.00 0.00 0.03 131.00 55.50 quote 0.00 0.00 0.00 8.35 8.60
quote 0.03 0.00 0.00 0.00 0.03 91.00 56.00 quote 0.00 0.00 0.00 8.85 9.15
quote 0.02 0.00 0.00 0.00 0.03 108.00 56.50 quote 9.05 0.00 0.00 9.35 9.60 1.00
quote 0.01 0.00 1.00 0.00 0.02 150.00 57.00 quote 10.45 0.00 0.00 9.85 10.15 14.00
quote 0.01 0.00 1.00 0.00 0.03 106.00 57.50 quote 9.65 0.00 0.00 10.35 10.65 1.00
quote 0.06 0.00 0.00 0.00 0.03 71.00 58.00 quote 11.45 0.00 0.00 10.85 11.15 34.00
quote 0.23 0.00 0.00 0.00 0.03 35.00 58.50 quote 0.00 0.00 0.00 11.35 11.50
quote 0.02 0.00 0.00 0.00 0.02 42.00 59.00 quote 0.00 0.00 0.00 11.85 12.15
quote 0.03 0.00 0.00 0.00 0.01 225.00 60.00 quote 0.00 0.00 0.00 12.85 13.10
quote 0.05 0.00 0.00 0.00 0.03 14.00 65.00 quote 17.00 0.00 0.00 17.85 18.15
CALLS PUTS
Expires October 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 41.00 quote
quote 41.50 quote
quote 42.00 quote 7.00
quote 42.50 quote
quote 43.00 quote 1.00
quote 43.50 quote
quote 2.00 44.00 quote 35.00
CALLS PUTS
Expires October 16, 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 31.95 32.20 15.00 quote 0.09 0.00 0.00 0.00 0.06 118.00
quote 0.00 0.00 0.00 28.95 29.25 18.00 quote 0.01 0.00 0.00 0.00 0.03 795.00
quote 0.00 0.00 0.00 26.95 27.20 20.00 quote 0.03 0.00 0.00 0.00 0.03 2,519
quote 0.00 0.00 0.00 25.85 26.20 21.00 quote 0.90 0.00 0.00 0.00 0.03 189.00
quote 28.55 0.00 0.00 24.80 25.35 4.00 22.00 quote 0.10 0.00 0.00 0.00 0.03 43.00
quote 27.90 0.00 0.00 23.80 24.20 12.00 23.00 quote 0.02 0.00 0.00 0.00 0.03 9.00
quote 23.75 0.00 0.00 22.90 23.35 24.00 24.00 quote 0.05 0.00 0.00 0.00 0.07 10.00
quote 25.65 0.00 0.00 21.90 22.35 10.00 25.00 quote 0.02 0.00 0.00 0.00 0.05 161.00
quote 20.80 0.00 0.00 20.95 21.35 15.00 26.00 quote 0.03 0.00 0.00 0.00 0.04 601.00
quote 23.85 0.00 0.00 19.80 20.30 8.00 27.00 quote 0.02 0.00 0.00 0.00 0.05 286.00
quote 19.60 0.00 0.00 18.90 19.25 20.00 28.00 quote 0.03 0.00 0.00 0.00 0.06 93.00
quote 18.20 0.00 0.00 17.75 18.30 14.00 29.00 quote 0.05 0.00 0.00 0.00 0.05 272.00
quote 17.80 0.00 0.00 17.00 17.15 3.00 30.00 quote 0.03 0.00 0.00 0.01 0.10 205.00
quote 15.50 0.00 1.00 15.95 16.20 5.00 31.00 quote 0.10 0.00 0.00 0.00 0.13 34.00
quote 14.50 0.00 4.00 15.00 15.20 61.00 32.00 quote 0.03 0.00 0.00 0.00 0.15 270.00
quote 18.50 0.00 0.00 14.00 14.20 22.00 33.00 quote 0.04 0.00 0.00 0.00 0.17 301.00
quote 12.95 0.00 8.00 12.90 13.20 120.00 34.00 quote 0.04 0.00 0.00 0.00 0.21 265.00
quote 11.95 0.00 28.00 12.00 12.25 13.00 35.00 quote 0.06 0.00 1.00 0.00 0.12 1,592
quote 10.95 0.00 28.00 11.00 11.25 2.00 36.00 quote 0.09 0.00 0.00 0.00 0.11 121.00
quote 12.85 0.00 0.00 9.65 10.40 27.00 37.00 quote 0.11 0.00 35.00 0.08 0.12 1,031
quote 12.75 0.00 0.00 9.05 9.30 97.00 38.00 quote 0.13 0.00 0.00 0.12 0.15 518.00
quote 12.72 0.00 0.00 8.10 8.35 96.00 39.00 quote 0.18 0.00 342.00 0.15 0.18 1,180
quote 7.20 0.00 9.00 7.10 7.40 1,379 40.00 quote 0.23 0.00 74.00 0.20 0.23 2,205
quote 9.85 0.00 0.00 6.20 6.45 319.00 41.00 quote 0.29 0.00 23.00 0.25 0.29 1,009
quote 6.25 0.00 0.00 5.30 5.60 360.00 42.00 quote 0.46 0.00 3.00 0.33 0.39 3,086
quote 4.49 0.00 535.00 4.45 4.65 793.00 43.00 quote 0.55 0.00 21.00 0.46 0.52 1,726
quote 3.80 0.00 0.00 3.55 3.80 90.00 44.00 quote 0.76 0.00 6.00 0.63 0.72 1,811
quote 0.00 0.00 0.00 3.20 3.45 44.50 quote 0.80 0.00 4.00 0.73 0.83 201.00
quote 2.86 0.00 28.00 2.94 3.05 1,605 45.00 quote 0.93 0.00 74.00 0.87 0.95 3,759
quote 2.76 0.00 28.00 2.61 2.70 9.00 45.50 quote 1.10 0.00 27.00 1.01 1.13 199.00
quote 2.26 0.00 181.00 2.29 2.37 1,858 46.00 quote 1.32 0.00 149.00 1.22 1.31 2,650
quote 2.13 0.00 182.00 1.96 2.07 66.00 46.50 quote 1.51 0.00 13.00 1.38 1.48 362.00
quote 1.65 0.00 405.00 1.69 1.77 1,938 47.00 quote 1.77 0.00 92.00 1.61 1.70 2,424
47.04 Current price as of 9/25/2020 04:03:05 PM
quote 1.44 0.00 66.00 1.46 1.55 173.00 47.50 quote 1.91 0.00 65.00 1.89 1.98 183.00
quote 1.30 0.00 121.00 1.22 1.32 5,374 48.00 quote 2.28 0.00 11.00 2.14 2.25 4,071
quote 1.06 0.00 10.00 1.02 1.12 267.00 48.50 quote 3.05 0.00 0.00 2.45 2.57 104.00
quote 0.85 0.00 71.00 0.86 0.96 1,145 49.00 quote 2.82 0.00 6.00 2.76 2.89 4,267
quote 0.72 0.00 11.00 0.73 0.81 639.00 49.50 quote 3.85 0.00 5.00 3.15 3.30 23.00
quote 0.64 0.00 573.00 0.62 0.67 10,996 50.00 quote 3.58 0.00 15.00 3.50 3.65 30,388
quote 0.57 0.00 4.00 0.49 0.56 225.00 50.50 quote 3.97 0.00 0.00 3.90 4.00 6.00
quote 0.48 0.00 19.00 0.40 0.47 122.00 51.00 quote 0.00 0.00 0.00 4.30 4.45
quote 0.27 0.00 396.00 0.33 0.39 101.00 51.50 quote 4.10 0.00 0.00 4.70 4.85 3.00
quote 0.26 0.00 30.00 0.28 0.33 793.00 52.00 quote 5.80 0.00 0.00 5.15 5.35 1.00
quote 0.23 0.00 100.00 0.24 0.28 23,540 52.50 quote 5.92 0.00 7.00 5.60 5.80 6,815
quote 0.20 0.00 0.00 0.20 0.24 239.00 53.00 quote 0.00 0.00 0.00 6.05 6.30
quote 0.18 0.00 0.00 0.17 0.21 77.00 53.50 quote 0.00 0.00 0.00 6.50 6.80
quote 0.13 0.00 1.00 0.14 0.18 382.00 54.00 quote 0.00 0.00 0.00 7.00 7.35
quote 0.14 0.00 0.00 0.12 0.16 10.00 54.50 quote 0.00 0.00 0.00 7.45 7.65
quote 0.11 0.00 143.00 0.11 0.13 25,970 55.00 quote 8.41 0.00 0.00 8.00 8.15 685.00
quote 0.08 0.00 0.00 0.08 0.12 27.00 55.50 quote 0.00 0.00 0.00 8.45 8.60
quote 0.08 0.00 7.00 0.07 0.10 80.00 56.00 quote 0.00 0.00 0.00 8.90 9.20
quote 0.07 0.00 6.00 0.05 0.08 501.00 57.00 quote 0.00 0.00 0.00 9.90 10.15
quote 0.06 0.00 80.00 0.05 0.07 8,440 57.50 quote 10.60 0.00 0.00 10.40 10.60 18.00
quote 0.05 0.00 0.00 0.00 0.07 6.00 58.00 quote 9.95 0.00 0.00 10.90 11.10 1.00
quote 0.04 0.00 0.00 0.00 0.06 16.00 59.00 quote 0.00 0.00 0.00 11.90 12.10
quote 0.04 0.00 13.00 0.03 0.04 2,107 60.00 quote 10.01 0.00 0.00 12.85 13.15 65.00
quote 0.01 0.00 9.00 0.00 0.03 16,686 65.00 quote 18.86 0.00 0.00 17.75 18.10 26.00
quote 0.02 0.00 0.00 0.01 0.02 155.00 70.00 quote 19.55 0.00 0.00 22.75 23.10 2.00
quote 0.01 0.00 0.00 0.00 0.03 26.00 75.00 quote 27.85 0.00 0.00 27.80 28.15 8.00
quote 0.06 0.00 0.00 0.00 0.01 84.00 80.00 quote 29.85 0.00 0.00 32.75 33.10 1.00
CALLS PUTS
Expires October 23, 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 11.85 12.40 35.00 quote 0.00 0.00 0.00 0.03 0.30
quote 0.00 0.00 0.00 7.25 7.60 40.00 quote 0.36 0.00 3.00 0.26 0.33 1,159
quote 41.00 quote
quote 41.50 quote
quote 42.00 quote
quote 42.50 quote
quote 43.00 quote
quote 43.50 quote
quote 44.00 quote 114.00
quote 3.07 0.00 2.00 2.91 3.30 24.00 45.00 quote 1.13 0.00 33.00 1.09 1.27 119.00
47.04 Current price as of 9/25/2020 04:03:05 PM
quote 0.19 0.00 0.00 0.00 0.10 501.00 65.00 quote 0.00 0.00 0.00 17.80 18.20
quote 0.00 0.00 0.00 0.00 0.08 70.00 quote 0.00 0.00 0.00 22.75 23.20
CALLS PUTS
Expires October 30, 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 11.70 12.50 35.00 quote 0.00 0.00 0.00 0.08 0.36
quote 6.65 0.00 3.00 7.20 7.75 40.00 quote 0.50 0.00 1.00 0.39 0.51 30.00
quote 41.00 quote
quote 41.50 quote
quote 42.00 quote
quote 42.50 quote
quote 43.00 quote
quote 43.50 quote
quote 3.40 0.00 0.00 3.50 3.90 44.50 quote 1.61 0.00 11.00 1.26 1.49 23.00
quote 4.30 0.00 0.00 3.25 3.55 21.00 45.00 quote 1.70 0.00 0.00 1.41 1.74 36.00
quote 0.00 0.00 0.00 2.71 3.20 45.50 quote 2.29 0.00 0.00 1.59 1.93 163.00
quote 2.36 0.00 21.00 2.47 2.94 20.00 46.00 quote 1.91 0.00 0.00 1.80 2.11 2,617
quote 2.24 0.00 0.00 2.22 2.62 11.00 46.50 quote 2.16 0.00 19.00 2.02 2.23 64.00
quote 2.13 0.00 31.00 1.91 2.28 68.00 47.00 quote 2.40 0.00 3.00 2.21 2.56 111.00
47.04 Current price as of 9/25/2020 04:03:05 PM
quote 2.08 0.00 0.00 1.63 2.10 61.00 47.50 quote 2.87 0.00 1.00 2.49 2.83 92.00
quote 1.55 0.00 3.00 1.46 1.83 160.00 48.00 quote 3.00 0.00 2.00 2.74 3.10 615.00
quote 1.30 0.00 15.00 1.33 1.58 154.00 48.50 quote 2.82 0.00 0.00 3.05 3.45 59.00
quote 1.50 0.00 0.00 1.13 1.39 60.00 49.00 quote 2.05 0.00 0.00 3.40 3.80 12.00
quote 1.20 0.00 10.00 0.94 1.21 67.00 49.50 quote 4.11 0.00 21.00 3.70 4.10 22.00
quote 1.05 0.00 1.00 0.95 1.07 27.00 50.00 quote 4.55 0.00 0.00 3.95 4.55 42.00
quote 0.83 0.00 829.00 0.82 0.91 123.00 50.50 quote 5.60 0.00 0.00 4.45 5.05 44.00
quote 0.70 0.00 19.00 0.69 0.80 128.00 51.00 quote 5.50 0.00 0.00 4.85 5.40 46.00
quote 0.63 0.00 0.00 0.54 0.68 98.00 51.50 quote 0.00 0.00 0.00 5.10 5.75
quote 0.51 0.00 2.00 0.50 0.58 163.00 52.00 quote 0.00 0.00 0.00 5.50 6.30
quote 0.40 0.00 1.00 0.30 0.52 81.00 52.50 quote 0.00 0.00 0.00 5.95 6.75
quote 0.41 0.00 0.00 0.32 0.43 80.00 53.00 quote 0.00 0.00 0.00 6.40 7.15
quote 0.36 0.00 0.00 0.29 0.38 89.00 53.50 quote 0.00 0.00 0.00 6.55 7.60
quote 0.35 0.00 0.00 0.24 0.32 58.00 54.00 quote 0.00 0.00 0.00 7.25 7.95
quote 0.29 0.00 0.00 0.18 0.30 16.00 54.50 quote 0.00 0.00 0.00 7.70 8.55
quote 0.23 0.00 2.00 0.17 0.25 44.00 55.00 quote 0.00 0.00 0.00 8.20 9.00
quote 0.15 0.00 1.00 0.13 0.22 10.00 55.50 quote 0.00 0.00 0.00 8.65 9.45
quote 0.60 0.00 0.00 0.11 0.20 1.00 56.00 quote 0.00 0.00 0.00 9.15 9.95
quote 0.74 0.00 0.00 0.09 0.17 1.00 56.50 quote 0.00 0.00 0.00 9.60 10.40
quote 0.13 0.00 0.00 0.08 0.15 152.00 57.00 quote 0.00 0.00 0.00 10.10 10.85
quote 0.36 0.00 0.00 0.00 0.28 2.00 57.50 quote 0.00 0.00 0.00 10.60 11.35
quote 0.56 0.00 0.00 0.00 0.24 200.00 58.00 quote 0.00 0.00 0.00 10.95 11.80
quote 0.00 0.00 0.00 0.00 0.15 58.50 quote 0.00 0.00 0.00 11.45 12.30
quote 0.00 0.00 0.00 0.00 0.19 60.00 quote 0.00 0.00 0.00 13.05 13.75
quote 0.00 0.00 0.00 0.00 0.12 65.00 quote 0.00 0.00 0.00 18.00 18.65

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

April, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Show All | Hide All
Link to MarketWatch's Slice.