Bulletin
Investor Alert

London Markets Open in:

Asia Markets Currencies US Market Snapshot

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

Jul 10, 2020, 7:59 p.m.

MS
/zigman2/quotes/209104354/composite

$

50.40

Change

+0.60 +1.20%

Volume

Volume 310,787

Quotes are delayed by 20 min

/zigman2/quotes/209104354/composite

Previous close

$ 47.51

$ 49.80

Change

+2.29 +4.82%

Day low

Day high

$47.52

$49.88

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 24.90 0.00 0.00 34.75 35.10 15.00 quote 0.05 0.00 0.00 0.00 0.06 305.00
quote 0.00 0.00 0.00 31.75 31.95 18.00 quote 0.03 0.00 0.00 0.00 0.08 21.00
quote 20.10 0.00 0.00 29.75 29.95 20.00 quote 0.05 0.00 0.00 0.00 0.03 10.00
quote 0.00 0.00 0.00 28.75 28.95 21.00 quote 0.78 0.00 0.00 0.00 0.08 3.00
quote 25.30 0.00 0.00 27.75 27.95 1.00 22.00 quote 0.36 0.00 0.00 0.00 0.07 88.00
quote 24.50 0.00 0.00 26.75 26.95 16.00 23.00 quote 0.24 0.00 0.00 0.00 0.05 14.00
quote 23.60 0.00 0.00 25.75 25.95 11.00 24.00 quote 0.53 0.00 0.00 0.00 0.05 7.00
quote 22.35 0.00 0.00 24.75 24.95 20.00 25.00 quote 0.03 0.00 0.00 0.00 0.07 381.00
quote 9.00 0.00 0.00 23.75 23.95 1.00 26.00 quote 0.03 0.00 0.00 0.00 0.05 263.00
quote 20.60 0.00 10.00 22.75 22.95 16.00 27.00 quote 0.65 0.00 0.00 0.00 0.05 76.00
quote 20.85 0.00 0.00 21.75 21.95 12.00 28.00 quote 0.04 0.00 0.00 0.00 0.05 206.00
quote 19.20 0.00 0.00 20.75 21.10 14.00 29.00 quote 0.17 0.00 0.00 0.00 0.05 624.00
quote 17.19 0.00 0.00 19.75 19.95 32.00 30.00 quote 0.01 0.00 0.00 0.00 0.05 899.00
quote 16.60 0.00 0.00 18.75 18.95 48.00 31.00 quote 0.06 0.00 0.00 0.00 0.05 182.00
quote 15.40 0.00 0.00 17.70 17.95 88.00 32.00 quote 0.35 0.00 0.00 0.00 0.08 409.00
quote 15.60 0.00 4.00 16.75 17.05 35.00 33.00 quote 0.01 0.00 0.00 0.00 0.08 481.00
quote 13.69 0.00 0.00 15.75 16.10 244.00 34.00 quote 0.27 0.00 0.00 0.00 0.08 3,136
quote 12.53 0.00 0.00 14.75 14.95 335.00 35.00 quote 0.01 0.00 0.00 0.00 0.02 7,818
quote 11.85 0.00 0.00 13.75 13.95 60.00 36.00 quote 0.02 0.00 0.00 0.00 0.05 929.00
quote 10.62 0.00 0.00 12.75 12.95 768.00 37.00 quote 0.01 0.00 10.00 0.00 0.05 1,350
quote 9.85 0.00 0.00 11.70 11.95 199.00 38.00 quote 0.02 0.00 3.00 0.00 0.05 2,544
quote 9.60 0.00 4.00 10.75 10.95 1,810 39.00 quote 0.03 0.00 0.00 0.00 0.06 1,349
quote 9.80 0.00 16.00 9.80 9.95 3,200 40.00 quote 0.03 0.00 11.00 0.02 0.05 4,186
quote 7.09 0.00 0.00 8.75 8.95 851.00 41.00 quote 0.04 0.00 50.00 0.02 0.05 1,498
quote 5.60 0.00 0.00 7.80 8.00 11,129 42.00 quote 0.05 0.00 716.00 0.05 0.07 16,205
quote 5.55 0.00 0.00 7.30 7.50 3.00 42.50 quote 0.07 0.00 2.00 0.04 0.09 234.00
quote 6.57 0.00 13.00 6.85 7.00 2,474 43.00 quote 0.09 0.00 71.00 0.06 0.12 1,151
quote 4.81 0.00 0.00 6.30 6.55 1.00 43.50 quote 0.34 0.00 0.00 0.10 0.13 190.00
quote 4.44 0.00 50.00 5.90 6.05 681.00 44.00 quote 0.13 0.00 18.00 0.13 0.16 2,851
quote 5.25 0.00 3.00 5.20 5.60 16.00 44.50 quote 0.19 0.00 106.00 0.17 0.20 87.00
quote 4.85 0.00 1,546 5.00 5.15 5,520 45.00 quote 0.25 0.00 90.00 0.22 0.28 3,774
quote 4.25 0.00 107.00 4.55 4.70 28.00 45.50 quote 0.33 0.00 71.00 0.27 0.33 681.00
quote 4.15 0.00 1,374 4.15 4.30 17,152 46.00 quote 0.37 0.00 149.00 0.35 0.43 15,724
quote 3.85 0.00 56.00 3.70 3.85 41.00 46.50 quote 0.56 0.00 72.00 0.44 0.52 723.00
quote 3.38 0.00 488.00 3.35 3.50 894.00 47.00 quote 0.59 0.00 987.00 0.56 0.64 979.00
quote 3.05 0.00 430.00 3.00 3.10 525.00 47.50 quote 0.72 0.00 290.00 0.66 0.75 257.00
quote 2.68 0.00 2,434 2.65 2.74 4,955 48.00 quote 0.90 0.00 1,103 0.84 0.92 7,054
quote 2.30 0.00 614.00 2.31 2.41 1,136 48.50 quote 1.03 0.00 127.00 1.00 1.09 688.00
quote 2.04 0.00 5,362 2.02 2.11 3,016 49.00 quote 1.28 0.00 550.00 1.19 1.31 2,058
quote 1.81 0.00 389.00 1.71 1.86 401.00 49.50 quote 1.53 0.00 120.00 1.41 1.51 118.00
49.80 Current price as of 7/10/2020 04:02:34 PM
quote 1.55 0.00 4,107 1.53 1.58 20,072 50.00 quote 1.79 0.00 32.00 1.65 1.78 12,115
quote 1.29 0.00 329.00 1.28 1.38 115.00 50.50 quote 2.63 0.00 12.00 1.97 2.05 15.00
quote 1.14 0.00 1,012 1.09 1.15 3,505 51.00 quote 3.15 0.00 23.00 2.26 2.37 53.00
quote 0.93 0.00 261.00 0.92 1.02 114.00 51.50 quote 3.10 0.00 23.00 2.61 2.69 6.00
quote 0.79 0.00 329.00 0.76 0.85 3,779 52.00 quote 3.07 0.00 54.00 2.94 3.05 34.00
quote 0.66 0.00 429.00 0.65 0.74 3,557 52.50 quote 5.15 0.00 0.00 3.30 3.40 4,820
quote 0.55 0.00 353.00 0.52 0.58 4,797 53.00 quote 4.60 0.00 4.00 3.65 3.80 43.00
quote 0.46 0.00 80.00 0.44 0.53 117.00 53.50 quote 6.26 0.00 0.00 4.05 4.30 5.00
quote 0.39 0.00 138.00 0.37 0.45 527.00 54.00 quote 5.00 0.00 0.00 4.55 4.65 2.00
quote 0.27 0.00 221.00 0.26 0.28 3,539 55.00 quote 7.50 0.00 0.00 5.40 5.50 2,155
quote 0.20 0.00 39.00 0.17 0.24 87.00 56.00 quote 8.27 0.00 0.00 6.30 6.45 4.00
quote 0.08 0.00 36.00 0.12 0.18 4.00 57.00 quote 0.00 0.00 0.00 7.20 7.40
quote 0.15 0.00 154.00 0.10 0.15 6,146 57.50 quote 10.05 0.00 0.00 7.70 8.05 429.00
quote 0.06 0.00 47.00 0.05 0.09 2,026 60.00 quote 11.92 0.00 0.00 10.00 10.35 21.00
quote 0.03 0.00 1.00 0.00 0.13 170.00 62.50 quote 14.30 0.00 1.00 12.60 12.80 5.00
quote 0.13 0.00 0.00 0.00 0.14 183.00 65.00 quote 0.00 0.00 0.00 15.10 15.30
quote 0.01 0.00 10.00 0.00 0.08 105.00 70.00 quote 21.35 0.00 4.00 20.10 20.40
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 24.70 25.10 25.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 19.60 20.00 30.00 quote 0.30 0.00 0.00 0.00 0.07 1.00
quote 14.45 0.00 6.00 14.70 15.10 35.00 quote 0.05 0.00 0.00 0.00 0.12 22.00
quote 8.54 0.00 0.00 10.65 11.20 1.00 39.00 quote 0.14 0.00 0.00 0.00 0.27 1.00
quote 9.00 0.00 0.00 9.60 10.00 10.00 40.00 quote 0.10 0.00 0.00 0.06 0.09 49.00
quote 7.90 0.00 0.00 9.25 9.55 2.00 40.50 quote 0.48 0.00 0.00 0.04 0.12 5.00
quote 0.00 0.00 0.00 8.75 9.25 41.00 quote 0.18 0.00 2.00 0.08 0.12 393.00
quote 0.00 0.00 0.00 8.30 8.60 41.50 quote 0.19 0.00 0.00 0.10 0.18 5.00
quote 7.07 0.00 0.00 7.85 8.15 1.00 42.00 quote 0.38 0.00 0.00 0.12 0.20 29.00
quote 5.70 0.00 0.00 7.35 7.65 1.00 42.50 quote 0.43 0.00 0.00 0.16 0.20 30.00
quote 6.16 0.00 0.00 6.80 7.25 3.00 43.00 quote 0.27 0.00 12.00 0.20 0.24 263.00
quote 4.95 0.00 0.00 6.50 6.75 8.00 43.50 quote 0.49 0.00 0.00 0.23 0.29 16.00
quote 6.15 0.00 109.00 6.05 6.25 949.00 44.00 quote 0.59 0.00 0.00 0.29 0.37 79.00
quote 5.65 0.00 9.00 5.60 5.80 36.00 44.50 quote 0.38 0.00 113.00 0.34 0.41 46.00
quote 5.10 0.00 23.00 5.20 5.35 105.00 45.00 quote 0.48 0.00 19.00 0.41 0.48 56.00
quote 3.43 0.00 0.00 4.80 4.95 9.00 45.50 quote 0.80 0.00 13.00 0.49 0.55 156.00
quote 4.00 0.00 9.00 4.40 4.50 35.00 46.00 quote 0.66 0.00 37.00 0.58 0.67 31.00
quote 3.85 0.00 50.00 4.00 4.15 55.00 46.50 quote 1.03 0.00 2.00 0.69 0.78 24.00
quote 3.57 0.00 13.00 3.60 3.80 46.00 47.00 quote 1.00 0.00 33.00 0.81 0.93 34.00
quote 3.25 0.00 18.00 3.25 3.40 76.00 47.50 quote 1.68 0.00 10.00 0.96 1.08 104.00
quote 2.92 0.00 42.00 2.96 3.10 95.00 48.00 quote 1.40 0.00 10.00 1.12 1.25 184.00
quote 2.65 0.00 43.00 2.65 2.76 123.00 48.50 quote 1.73 0.00 36.00 1.31 1.42 105.00
quote 2.39 0.00 818.00 2.32 2.48 1,051 49.00 quote 1.63 0.00 45.00 1.53 1.65 113.00
quote 2.13 0.00 97.00 2.09 2.21 153.00 49.50 quote 1.86 0.00 6.00 1.74 1.85 24.00
49.80 Current price as of 7/10/2020 04:02:34 PM
quote 1.87 0.00 454.00 1.81 1.91 210.00 50.00 quote 2.13 0.00 26.00 1.96 2.10 112.00
quote 1.65 0.00 81.00 1.58 1.72 125.00 50.50 quote 2.43 0.00 8.00 2.25 2.38 37.00
quote 1.40 0.00 24.00 1.36 1.51 144.00 51.00 quote 3.80 0.00 0.00 2.53 2.72 55.00
quote 1.06 0.00 20.00 1.20 1.31 86.00 51.50 quote 3.65 0.00 0.00 2.84 3.05 46.00
quote 1.05 0.00 21.00 1.04 1.14 67.00 52.00 quote 3.85 0.00 0.00 3.20 3.35 137.00
quote 0.91 0.00 32.00 0.89 1.00 1,368 52.50 quote 3.85 0.00 0.00 3.55 3.70 9.00
quote 0.84 0.00 103.00 0.76 0.90 195.00 53.00 quote 4.15 0.00 0.00 3.90 4.10 6.00
quote 0.34 0.00 0.00 0.65 0.75 61.00 53.50 quote 4.35 0.00 0.00 4.30 4.50 1.00
quote 0.58 0.00 21.00 0.56 0.64 61.00 54.00 quote 9.55 0.00 0.00 4.70 4.90 8.00
quote 0.42 0.00 36.00 0.40 0.48 298.00 55.00 quote 5.95 0.00 0.00 5.50 5.75 1.00
quote 0.23 0.00 1.00 0.30 0.36 8.00 56.00 quote 0.00 0.00 0.00 6.40 6.65
quote 0.23 0.00 8.00 0.21 0.27 6.00 57.00 quote 0.00 0.00 0.00 7.25 7.65
quote 0.20 0.00 0.00 0.09 0.15 17.00 60.00 quote 10.24 0.00 0.00 10.15 10.50 12.00
quote 0.05 0.00 0.00 0.00 0.10 2.00 65.00 quote 15.30 0.00 2.00 15.00 15.35
quote 0.04 0.00 0.00 0.00 0.07 6.00 70.00 quote 20.15 0.00 6.00 20.05 20.40
CALLS PUTS
Expires July 31, 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 24.55 25.15 25.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 19.50 20.15 30.00 quote 0.13 0.00 0.00 0.00 0.09 1.00
quote 0.00 0.00 0.00 14.60 15.15 35.00 quote 0.10 0.00 0.00 0.00 0.21 17.00
quote 0.00 0.00 0.00 10.65 11.25 39.00 quote 0.24 0.00 0.00 0.12 0.19 25.00
quote 9.90 0.00 8.00 9.75 10.25 9.00 40.00 quote 0.29 0.00 0.00 0.18 0.22 10.00
quote 0.00 0.00 0.00 8.80 9.30 41.00 quote 0.29 0.00 5.00 0.22 0.30 21.00
quote 0.00 0.00 0.00 8.05 8.90 41.50 quote 0.51 0.00 0.00 0.19 0.33 12.00
quote 6.10 0.00 0.00 7.80 8.35 2.00 42.00 quote 0.55 0.00 0.00 0.33 0.38 25.00
quote 5.65 0.00 0.00 7.05 7.35 10.00 43.00 quote 0.49 0.00 11.00 0.44 0.49 20.00
quote 6.55 0.00 5.00 6.55 6.95 43.50 quote 0.56 0.00 21.00 0.50 0.57 7.00
quote 4.25 0.00 0.00 6.20 6.45 5.00 44.00 quote 0.63 0.00 1.00 0.57 0.63 56.00
quote 0.00 0.00 0.00 5.70 6.10 44.50 quote 0.80 0.00 4.00 0.61 0.73 41.00
quote 5.35 0.00 12.00 5.35 5.60 96.00 45.00 quote 0.85 0.00 10.00 0.64 0.87 77.00
quote 4.35 0.00 0.00 4.75 5.25 12.00 45.50 quote 0.90 0.00 4.00 0.83 0.91 29.00
quote 3.86 0.00 1.00 4.55 4.80 53.00 46.00 quote 1.03 0.00 59.00 0.96 1.05 26.00
quote 3.50 0.00 100.00 4.15 4.45 126.00 46.50 quote 1.17 0.00 42.00 1.09 1.30 22.00
quote 3.90 0.00 12.00 3.85 4.05 76.00 47.00 quote 1.37 0.00 65.00 1.21 1.32 87.00
quote 3.58 0.00 16.00 3.40 3.70 22.00 47.50 quote 1.77 0.00 18.00 1.41 1.53 60.00
quote 3.25 0.00 88.00 3.20 3.40 174.00 48.00 quote 1.66 0.00 69.00 1.55 1.70 46.00
quote 2.75 0.00 71.00 2.84 3.10 88.00 48.50 quote 1.97 0.00 52.00 1.78 1.91 32.00
quote 2.65 0.00 24.00 2.53 2.77 134.00 49.00 quote 2.23 0.00 10.00 1.83 2.14 40.00
quote 2.35 0.00 62.00 2.29 2.49 83.00 49.50 quote 2.40 0.00 7.00 2.25 2.46 24.00
49.80 Current price as of 7/10/2020 04:02:34 PM
quote 2.15 0.00 405.00 2.01 2.25 66.00 50.00 quote 2.73 0.00 2.00 2.50 2.79 2.00
quote 1.75 0.00 43.00 1.80 2.01 960.00 50.50 quote 4.65 0.00 0.00 2.45 2.99 3.00
quote 1.40 0.00 36.00 1.59 1.91 47.00 51.00 quote 0.00 0.00 0.00 3.05 3.20
quote 1.40 0.00 29.00 1.45 1.63 22.00 51.50 quote 0.00 0.00 0.00 3.30 3.55
quote 1.31 0.00 17.00 1.29 1.39 106.00 52.00 quote 0.00 0.00 0.00 3.70 3.85
quote 1.10 0.00 5.00 1.13 1.29 51.00 52.50 quote 0.00 0.00 0.00 4.10 4.20
quote 1.02 0.00 8.00 0.99 1.07 85.00 53.00 quote 0.00 0.00 0.00 4.40 4.60
quote 0.86 0.00 11.00 0.87 0.95 7.00 53.50 quote 0.00 0.00 0.00 4.80 4.95
quote 0.80 0.00 361.00 0.77 0.83 574.00 54.00 quote 0.00 0.00 0.00 5.25 5.35
quote 0.30 0.00 0.00 0.56 0.74 1.00 54.50 quote 0.00 0.00 0.00 5.60 5.90
quote 0.55 0.00 19.00 0.58 0.69 14.00 55.00 quote 0.00 0.00 0.00 6.00 6.20
quote 0.44 0.00 9.00 0.51 0.59 51.00 55.50 quote 0.00 0.00 0.00 6.45 6.60
quote 0.30 0.00 0.00 0.44 0.53 2.00 56.00 quote 0.00 0.00 0.00 6.80 7.05
quote 0.19 0.00 0.00 0.37 0.45 30.00 56.50 quote 0.00 0.00 0.00 7.30 7.50
quote 0.25 0.00 8.00 0.31 0.37 14.00 57.00 quote 0.00 0.00 0.00 7.75 8.00
quote 0.15 0.00 216.00 0.16 0.23 2.00 60.00 quote 0.00 0.00 0.00 10.60 10.85
quote 0.09 0.00 250.00 0.05 0.11 3.00 65.00 quote 0.00 0.00 0.00 15.45 15.70

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