MS: Morgan Stanley - Options Chain

Enter Ticker:

MORGAN STANLEY  MS (NYSE)

Last 32.10 Change  -0.21 Volume  11,895,756 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'MS' Symbol Expiration Strike Last Open High Low Change Volume MSLD 12/2009 20.0000 0.00 0.00 0.00 0.00 0.00 0 MSLX 12/2009 22.5000 10.05 0.00 0.00 0.00 0.00 0 MSLE 12/2009 25.0000 7.20 7.20 7.20 7.20 -1.80 2 MSLS 12/2009 28.0000 4.45 4.39 4.45 4.39 -0.01 144 MSLC 12/2009 29.0000 3.60 3.60 3.60 3.60 -0.45 1325 MSLF 12/2009 30.0000 2.72 3.20 3.20 2.71 -0.23 232 MSLH 12/2009 31.0000 2.01 2.17 2.49 2.01 -0.15 447 MSLJ 12/2009 32.0000 1.38 1.72 1.72 1.38 -0.23 660 MSLA 12/2009 33.0000 0.91 1.10 1.26 0.91 -0.20 1164 MSLB 12/2009 34.0000 0.56 0.74 0.82 0.56 -0.16 934 MSLG 12/2009 35.0000 0.36 0.40 0.48 0.35 -0.07 315 MSLK 12/2009 36.0000 0.20 0.30 0.30 0.19 -0.06 124 MSLL 12/2009 37.0000 0.12 0.17 0.17 0.11 -0.02 254 MSLM 12/2009 38.0000 0.07 0.07 0.07 0.07 -0.05 30 MSLO 12/2009 39.0000 0.19 0.00 0.00 0.00 0.00 0 MFZLH 12/2009 40.0000 0.02 0.00 0.00 0.00 0.00 0 MFZLI 12/2009 45.0000 0.03 0.00 0.00 0.00 0.00 0 MKXAZ 01/2010 2.5000 32.00 0.00 0.00 0.00 0.00 0 MKXAA 01/2010 5.0000 29.80 0.00 0.00 0.00 0.00 0 MKXAU 01/2010 7.5000 23.10 0.00 0.00 0.00 0.00 0 MKXAB 01/2010 10.0000 24.00 0.00 0.00 0.00 0.00 0 MKXAV 01/2010 12.5000 21.40 0.00 0.00 0.00 0.00 0 MKXAC 01/2010 15.0000 18.50 0.00 0.00 0.00 0.00 0 MSAW 01/2010 17.5000 14.80 14.80 14.80 14.80 -0.45 11 MSAD 01/2010 20.0000 12.30 12.30 12.30 12.30 -1.45 1 MSAX 01/2010 22.5000 9.90 9.90 9.90 9.90 -1.15 10 MSAY 01/2010 24.0000 9.20 0.00 0.00 0.00 0.00 0 MSAE 01/2010 25.0000 7.54 7.85 7.85 7.54 -0.71 21 MSAI 01/2010 26.0000 7.60 0.00 0.00 0.00 0.00 0 MSAN 01/2010 27.0000 7.00 0.00 0.00 0.00 0.00 0 MSAS 01/2010 28.0000 5.02 5.04 5.04 5.02 -1.52 4 MSAC 01/2010 29.0000 4.20 4.20 4.20 4.20 -0.21 1 MSAF 01/2010 30.0000 3.60 0.00 0.00 0.00 0.00 0 MSAH 01/2010 31.0000 2.78 2.95 3.00 2.75 -0.07 33 MSAJ 01/2010 32.0000 2.19 2.28 2.43 2.13 -0.05 91 MSAA 01/2010 33.0000 1.67 1.88 2.00 1.65 -0.07 248 MSAB 01/2010 34.0000 1.26 1.40 1.40 1.24 -0.09 160 MSAG 01/2010 35.0000 0.90 1.00 1.14 0.90 -0.10 543 MSAK 01/2010 36.0000 0.62 0.76 0.76 0.62 -0.08 75 MSAL 01/2010 37.0000 0.46 0.50 0.50 0.45 -0.05 267 MSAM 01/2010 38.0000 0.31 0.31 0.31 0.31 -0.16 14 MSAO 01/2010 39.0000 0.21 0.22 0.22 0.21 -0.11 92 MFZAH 01/2010 40.0000 0.13 0.15 0.15 0.11 -0.03 717 MFZAI 01/2010 45.0000 0.05 0.00 0.00 0.00 0.00 0 MFZAJ 01/2010 50.0000 0.03 0.00 0.00 0.00 0.00 0 MFZAK 01/2010 55.0000 0.05 0.00 0.00 0.00 0.00 0 MFZAL 01/2010 60.0000 0.05 0.00 0.00 0.00 0.00 0 MFZAM 01/2010 65.0000 0.05 0.00 0.00 0.00 0.00 0 MFZAN 01/2010 70.0000 0.10 0.00 0.00 0.00 0.00 0 MFZAO 01/2010 75.0000 0.00 0.00 0.00 0.00 0.00 0 MFZAP 01/2010 80.0000 0.00 0.00 0.00 0.00 0.00 0 MFZAQ 01/2010 85.0000 0.00 0.00 0.00 0.00 0.00 0 MFZAR 01/2010 90.0000 0.00 0.00 0.00 0.00 0.00 0 MFZAS 01/2010 95.0000 0.00 0.00 0.00 0.00 0.00 0 KMSAT 01/2010 100.0000 0.06 0.00 0.00 0.00 0.00 0 KMSAB 01/2010 110.0000 0.05 0.00 0.00 0.00 0.00 0 MKXDC 04/2010 15.0000 17.30 0.00 0.00 0.00 0.00 0 MSDW 04/2010 17.5000 0.00 0.00 0.00 0.00 0.00 0 MSDD 04/2010 20.0000 14.10 0.00 0.00 0.00 0.00 0 MSDX 04/2010 22.5000 11.90 0.00 0.00 0.00 0.00 0 MSDY 04/2010 24.0000 9.35 0.00 0.00 0.00 0.00 0 MSDE 04/2010 25.0000 8.20 8.20 8.20 8.20 -1.80 4 MSDI 04/2010 26.0000 8.55 0.00 0.00 0.00 0.00 0 MSDN 04/2010 27.0000 8.20 0.00 0.00 0.00 0.00 0 MSDS 04/2010 28.0000 6.10 0.00 0.00 0.00 0.00 0 MSDC 04/2010 29.0000 5.30 5.60 5.60 5.30 -1.07 20 MSDF 04/2010 30.0000 4.70 4.85 4.90 4.70 -0.10 29 MSDH 04/2010 31.0000 4.05 4.13 4.13 4.05 -0.25 3 MSDJ 04/2010 32.0000 3.80 3.80 3.80 3.80 0.02 4 MSDA 04/2010 33.0000 3.03 3.26 3.26 3.03 -0.27 257 MSDB 04/2010 34.0000 2.63 2.82 2.83 2.63 -0.24 247 MSDG 04/2010 35.0000 2.20 2.50 2.50 2.20 -0.21 152 MSDK 04/2010 36.0000 1.84 2.14 2.15 1.84 -0.16 12 MSDL 04/2010 37.0000 1.75 0.00 0.00 0.00 0.00 0 MSDM 04/2010 38.0000 1.50 0.00 0.00 0.00 0.00 0 MSDO 04/2010 39.0000 1.10 1.23 1.23 1.10 -0.10 19 MFZDH 04/2010 40.0000 0.87 0.95 0.95 0.87 -0.14 57 MFZDI 04/2010 45.0000 0.31 0.38 0.38 0.31 -0.12 59 MFZDJ 04/2010 50.0000 0.21 0.00 0.00 0.00 0.00 0

Highlighted options are in-the-money.

View current month's calls for MS
Back to Top