MS options chain $211.82
← Back to MS stock page
In-the-money contracts are shaded relative to the current underlying price ($211.82).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| MS260904C00115000 |
$115.00 |
$96.22 |
-3.60 (-3.6%) |
$95.77 |
$98.94 |
49 |
| MS260904C00120000 |
$120.00 |
$94.65 |
+0.95 (+1.0%) |
$91.97 |
$94.88 |
8 |
| MS260904C00125000 |
$125.00 |
$88.73 |
+2.46 (+2.9%) |
$87.16 |
$88.46 |
6 |
| MS260904C00130000 |
$130.00 |
$80.94 |
-0.38 (-0.5%) |
$81.91 |
$84.36 |
13 |
| MS260904C00135000 |
$135.00 |
$75.63 |
-0.71 (-0.9%) |
$76.68 |
$79.73 |
15 |
| MS260904C00140000 |
$140.00 |
$71.19 |
-1.34 (-1.8%) |
$69.98 |
$74.03 |
9 |
| MS260904C00145000 |
$145.00 |
$65.98 |
-1.63 (-2.4%) |
$65.96 |
$68.36 |
5 |
| MS260904C00150000 |
$150.00 |
$61.04 |
-2.31 (-3.6%) |
$61.10 |
$64.58 |
4 |
| MS260904C00155000 |
$155.00 |
$56.05 |
-2.31 (-4.0%) |
$56.83 |
$59.30 |
2 |
| MS260904C00160000 |
$160.00 |
— |
— |
$52.15 |
$53.18 |
— |
| MS260904C00165000 |
$165.00 |
— |
— |
$46.18 |
$49.93 |
— |
| MS260904C00170000 |
$170.00 |
$37.84 |
— |
$41.82 |
$44.87 |
5 |
| MS260904C00175000 |
$175.00 |
$44.00 |
+5.90 (+15.5%) |
$36.51 |
$39.35 |
2 |
| MS260904C00180000 |
$180.00 |
$35.77 |
+3.09 (+9.5%) |
$31.12 |
$33.69 |
4 |
| MS260904C00185000 |
$185.00 |
$30.79 |
+3.04 (+11.0%) |
$26.43 |
$28.76 |
4 |
| MS260904C00187500 |
$187.50 |
— |
— |
$23.48 |
$26.41 |
— |
| MS260904C00190000 |
$190.00 |
— |
— |
$20.97 |
$24.10 |
— |
| MS260904C00192500 |
$192.50 |
— |
— |
$18.73 |
$21.45 |
— |
| MS260904C00195000 |
$195.00 |
$19.76 |
+3.51 (+21.6%) |
$16.57 |
$19.25 |
1 |
| MS260904C00197500 |
$197.50 |
— |
— |
$13.93 |
$15.98 |
— |
| MS260904C00200000 |
$200.00 |
$15.47 |
+1.61 (+11.6%) |
$11.73 |
$14.09 |
1 |
| MS260904C00202500 |
$202.50 |
$11.70 |
-0.97 (-7.7%) |
$8.88 |
$11.02 |
4 |
| MS260904C00205000 |
$205.00 |
$8.90 |
-1.37 (-13.3%) |
$6.80 |
$8.16 |
10 |
| MS260904C00207500 |
$207.50 |
$6.75 |
-1.45 (-17.7%) |
$4.73 |
$5.87 |
10 |
| MS260904C00210000 |
$210.00 |
$3.15 |
-0.14 (-4.3%) |
$2.81 |
$3.45 |
22 |
| MS260904C00212500 |
$212.50 |
$1.90 |
+0.05 (+2.7%) |
$1.62 |
$1.90 |
170 |
| MS260904C00215000 |
$215.00 |
$0.80 |
-0.23 (-22.3%) |
$0.80 |
$1.12 |
572 |
| MS260904C00217500 |
$217.50 |
$0.32 |
-0.26 (-44.8%) |
$0.14 |
$0.50 |
479 |
| MS260904C00220000 |
$220.00 |
$0.15 |
-0.03 (-16.7%) |
$0.06 |
$0.20 |
160 |
| MS260904C00222500 |
$222.50 |
$0.04 |
-0.06 (-60.0%) |
$0.04 |
$0.27 |
413 |
| MS260904C00225000 |
$225.00 |
$0.08 |
-0.01 (-11.1%) |
$0.00 |
$0.10 |
28 |
| MS260904C00227500 |
$227.50 |
$0.05 |
+0.02 (+66.7%) |
$0.00 |
$0.64 |
2 |
| MS260904C00230000 |
$230.00 |
$0.03 |
+0.02 (+200.0%) |
$0.03 |
$0.04 |
21 |
| MS260904C00232500 |
$232.50 |
$0.10 |
-0.05 (-33.3%) |
$0.00 |
$0.53 |
2 |
| MS260904C00235000 |
$235.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.10 |
33 |
| MS260904C00237500 |
$237.50 |
$0.04 |
-0.09 (-69.2%) |
$0.00 |
$1.46 |
2 |
| MS260904C00240000 |
$240.00 |
$0.08 |
-0.03 (-27.3%) |
$0.00 |
$0.59 |
7 |
| MS260904C00245000 |
$245.00 |
$0.05 |
-0.43 (-89.6%) |
$0.00 |
$2.11 |
5 |
| MS260904C00250000 |
$250.00 |
$0.11 |
-0.15 (-57.7%) |
$0.00 |
$2.15 |
78 |
| MS260904C00255000 |
$255.00 |
$0.21 |
-0.24 (-53.3%) |
$0.00 |
$2.15 |
1 |
| MS260904C00260000 |
$260.00 |
$0.05 |
— |
$0.00 |
$2.16 |
1 |
| MS260904C00265000 |
$265.00 |
— |
— |
$0.00 |
$2.15 |
— |
| MS260904C00270000 |
$270.00 |
— |
— |
$0.00 |
$2.16 |
— |
| MS260904C00275000 |
$275.00 |
— |
— |
$0.00 |
$2.10 |
— |
| MS260904C00280000 |
$280.00 |
— |
— |
$0.00 |
$2.17 |
— |
| MS260904C00285000 |
$285.00 |
— |
— |
$0.00 |
$2.16 |
— |
| MS260904C00290000 |
$290.00 |
— |
— |
$0.00 |
$2.15 |
— |
| MS260904C00295000 |
$295.00 |
— |
— |
$0.00 |
$2.16 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| MS260904P00115000 |
$115.00 |
$0.08 |
— |
$0.00 |
$0.01 |
2 |
| MS260904P00120000 |
$120.00 |
— |
— |
$0.00 |
$2.15 |
— |
| MS260904P00125000 |
$125.00 |
— |
— |
$0.00 |
$2.15 |
— |
| MS260904P00130000 |
$130.00 |
— |
— |
$0.00 |
$2.11 |
— |
| MS260904P00135000 |
$135.00 |
— |
— |
$0.00 |
$2.11 |
— |
| MS260904P00140000 |
$140.00 |
— |
— |
$0.00 |
$2.09 |
— |
| MS260904P00145000 |
$145.00 |
$0.61 |
— |
$0.00 |
$0.01 |
1 |
| MS260904P00150000 |
$150.00 |
— |
— |
$0.00 |
$2.15 |
— |
| MS260904P00155000 |
$155.00 |
— |
— |
$0.00 |
$2.09 |
— |
| MS260904P00160000 |
$160.00 |
— |
— |
$0.00 |
$2.11 |
— |
| MS260904P00165000 |
$165.00 |
$0.03 |
-0.47 (-94.0%) |
$0.00 |
$2.15 |
1 |
| MS260904P00170000 |
$170.00 |
— |
— |
$0.00 |
$2.16 |
— |
| MS260904P00175000 |
$175.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$2.47 |
4 |
| MS260904P00180000 |
$180.00 |
$0.22 |
+0.06 (+37.5%) |
$0.00 |
$1.29 |
1 |
| MS260904P00185000 |
$185.00 |
$0.45 |
+0.22 (+95.7%) |
$0.00 |
$2.17 |
1 |
| MS260904P00187500 |
$187.50 |
$0.41 |
+0.32 (+355.6%) |
$0.00 |
$2.09 |
1 |
| MS260904P00190000 |
$190.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$1.41 |
3 |
| MS260904P00192500 |
$192.50 |
$0.07 |
-0.03 (-30.0%) |
$0.00 |
$2.15 |
15 |
| MS260904P00195000 |
$195.00 |
$0.08 |
+0.06 (+300.0%) |
$0.03 |
$0.09 |
10 |
| MS260904P00197500 |
$197.50 |
$0.06 |
-0.08 (-57.1%) |
$0.00 |
$0.13 |
44 |
| MS260904P00200000 |
$200.00 |
$0.05 |
-0.03 (-37.5%) |
$0.01 |
$0.10 |
17 |
| MS260904P00202500 |
$202.50 |
$0.10 |
-0.17 (-63.0%) |
$0.04 |
$0.14 |
45 |
| MS260904P00205000 |
$205.00 |
$0.36 |
-0.18 (-33.3%) |
$0.15 |
$0.27 |
78 |
| MS260904P00207500 |
$207.50 |
$0.48 |
-0.52 (-52.0%) |
$0.48 |
$0.62 |
265 |
| MS260904P00210000 |
$210.00 |
$1.06 |
-0.69 (-39.4%) |
$1.04 |
$1.30 |
44 |
| MS260904P00212500 |
$212.50 |
$2.30 |
-0.42 (-15.4%) |
$2.17 |
$2.59 |
108 |
| MS260904P00215000 |
$215.00 |
$1.97 |
-2.64 (-57.3%) |
$3.22 |
$4.67 |
6 |
| MS260904P00217500 |
$217.50 |
$6.58 |
+2.06 (+45.6%) |
$4.92 |
$6.27 |
42 |
| MS260904P00220000 |
$220.00 |
$8.97 |
+0.15 (+1.7%) |
$7.17 |
$8.50 |
6 |
| MS260904P00222500 |
$222.50 |
$8.65 |
+0.90 (+11.6%) |
$8.84 |
$11.31 |
11 |
| MS260904P00225000 |
$225.00 |
$11.25 |
-2.90 (-20.5%) |
$11.11 |
$14.85 |
10 |
| MS260904P00227500 |
$227.50 |
— |
— |
$13.68 |
$15.98 |
— |
| MS260904P00230000 |
$230.00 |
$16.52 |
-0.24 (-1.4%) |
$16.15 |
$19.01 |
2 |
| MS260904P00232500 |
$232.50 |
$19.07 |
— |
$18.67 |
$21.05 |
2 |
| MS260904P00235000 |
$235.00 |
$21.30 |
— |
$20.92 |
$24.10 |
1 |
| MS260904P00237500 |
$237.50 |
$24.10 |
— |
$23.62 |
$26.55 |
2 |
| MS260904P00240000 |
$240.00 |
$26.54 |
— |
$27.16 |
$29.42 |
2 |
| MS260904P00245000 |
$245.00 |
— |
— |
$31.56 |
$33.82 |
— |
| MS260904P00250000 |
$250.00 |
— |
— |
$36.15 |
$39.17 |
— |
| MS260904P00255000 |
$255.00 |
— |
— |
$41.71 |
$45.08 |
— |
| MS260904P00260000 |
$260.00 |
— |
— |
$47.51 |
$49.73 |
— |
| MS260904P00265000 |
$265.00 |
— |
— |
$51.49 |
$54.05 |
— |
| MS260904P00270000 |
$270.00 |
— |
— |
$57.77 |
$59.69 |
— |
| MS260904P00275000 |
$275.00 |
$61.93 |
— |
$60.86 |
$63.14 |
10 |
| MS260904P00280000 |
$280.00 |
$66.91 |
— |
$65.33 |
$67.77 |
10 |
| MS260904P00285000 |
$285.00 |
— |
— |
$70.11 |
$73.84 |
— |
| MS260904P00290000 |
$290.00 |
$77.56 |
— |
$75.25 |
$78.18 |
12 |
| MS260904P00295000 |
$295.00 |
$82.54 |
— |
$82.19 |
$82.57 |
12 |
