Options Chain for MORGAN STANLEY COM NEW (MS) - $118.28 as of 10/22/2024 2:30:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 61.10 | 65.10 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 60.00 | 56.15 | 60.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 65.00 | 51.15 | 55.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 70.00 | 46.15 | 50.10 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 75.00 | 41.15 | 45.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 80.00 | 37.45 | 39.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 85.00 | 32.40 | 33.60 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 90.00 | 27.40 | 28.85 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 95.00 | 22.35 | 23.90 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 96.00 | 20.25 | 24.00 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 97.00 | 20.75 | 23.00 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 98.00 | 18.25 | 20.75 | % | 0 | 0 | 0.45 | 0.99 | 0.01 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 99.00 | 18.55 | 19.65 | % | 0 | 0 | 0.29 | 0.99 | 0.01 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 100.00 | 17.75 | 18.70 | 20.05 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.98 | 0.01 | 0.00 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 101.00 | 17.15 | 18.00 | % | 0 | 0 | 0.18 | 0.97 | 0.01 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 102.00 | 15.65 | 18.25 | % | 0 | 0 | 0.24 | 0.96 | 0.01 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 103.00 | 14.65 | 16.75 | % | 0 | 0 | 0.37 | 0.95 | 0.01 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 104.00 | 14.15 | 16.10 | % | 0 | 0 | 0.28 | 0.94 | 0.02 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 105.00 | 13.25 | 13.55 | 13.25 | % | 2 | 0 | 0.35 | 0.92 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:58:55 PM EST | |
| 106.00 | 12.10 | 14.20 | 8.18 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.91 | 0.02 | -0.02 | 10/15/2024 | 10/22/2024 1:58:55 PM EST |
| 107.00 | 11.35 | 11.80 | 12.70 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.89 | 0.02 | -0.02 | 10/16/2024 | 10/22/2024 1:58:55 PM EST |
| 108.00 | 10.45 | 10.65 | 12.16 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.87 | 0.02 | -0.02 | 10/16/2024 | 10/22/2024 1:58:55 PM EST |
| 109.00 | 9.55 | 9.75 | 9.41 | -0.94 | -9.09% | 1 | 1 | 0.26 | 0.84 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 110.00 | 8.65 | 8.90 | 9.12 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.81 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 111.00 | 7.85 | 8.05 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.78 | 0.03 | -0.03 | 10/16/2024 | 10/22/2024 1:58:55 PM EST |
| 112.00 | 7.05 | 7.25 | 9.50 | 0.00 | 0.00% | 0 | 25 | 0.24 | 0.75 | 0.04 | -0.03 | 10/16/2024 | 10/22/2024 1:58:55 PM EST |
| 113.00 | 6.30 | 6.50 | 6.80 | 0.00 | 0.00% | 0 | 31 | 0.24 | 0.71 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 114.00 | 5.60 | 5.75 | 2.98 | 0.00 | 0.00% | 0 | 14 | 0.23 | 0.68 | 0.04 | -0.04 | 10/14/2024 | 10/22/2024 1:58:55 PM EST |
| 115.00 | 4.90 | 5.10 | 5.99 | 0.00 | 0.00% | 0 | 19 | 0.23 | 0.63 | 0.04 | -0.04 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 116.00 | 4.30 | 4.45 | 5.95 | 0.00 | 0.00% | 0 | 11 | 0.23 | 0.59 | 0.04 | -0.04 | 10/16/2024 | 10/22/2024 1:58:55 PM EST |
| 117.00 | 3.70 | 3.85 | 3.90 | -1.11 | -22.16% | 1 | 42 | 0.23 | 0.55 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 118.00 | 3.20 | 3.30 | 3.95 | 0.00 | 0.00% | 0 | 9 | 0.22 | 0.50 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 119.00 | 2.73 | 2.79 | 2.90 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.46 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 120.00 | 2.30 | 2.35 | 2.32 | -0.10 | -4.14% | 2 | 42 | 0.22 | 0.41 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 121.00 | 1.92 | 1.97 | 2.19 | 0.00 | 0.00% | 0 | 76 | 0.21 | 0.37 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 122.00 | 1.58 | 1.63 | 1.70 | 0.00 | 0.00% | 0 | 6 | 0.21 | 0.32 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 123.00 | 1.30 | 1.34 | 1.18 | -0.92 | -43.81% | 11 | 10 | 0.21 | 0.28 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 124.00 | 1.05 | 1.10 | 1.15 | +0.03 | +2.68% | 1 | 37 | 0.21 | 0.24 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 125.00 | 0.85 | 0.89 | 0.94 | +0.06 | +6.82% | 5 | 207 | 0.21 | 0.20 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 126.00 | 0.68 | 0.72 | 0.64 | -0.21 | -24.71% | 10 | 89 | 0.21 | 0.17 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 127.00 | 0.54 | 0.58 | 1.05 | 0.00 | 0.00% | 0 | 12 | 0.21 | 0.14 | 0.03 | -0.02 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 128.00 | 0.43 | 0.47 | 0.52 | 0.00 | 0.00% | 0 | 7 | 0.21 | 0.12 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 129.00 | 0.35 | 0.38 | % | 0 | 0 | 0.21 | 0.10 | 0.02 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 130.00 | 0.28 | 0.31 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.21 | 0.08 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 131.00 | 0.22 | 0.25 | % | 0 | 0 | 0.22 | 0.07 | 0.02 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 132.00 | 0.18 | 0.21 | % | 0 | 0 | 0.22 | 0.05 | 0.01 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 133.00 | 0.15 | 0.17 | % | 0 | 0 | 0.22 | 0.04 | 0.01 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 134.00 | 0.12 | 0.14 | 0.27 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.04 | 0.01 | -0.01 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 135.00 | 0.10 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.03 | 0.01 | -0.01 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 140.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.01 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 145.00 | 0.01 | 0.21 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 150.00 | 0.00 | 0.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.18 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 60.00 | 0.00 | 0.19 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 65.00 | 0.00 | 0.19 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 70.00 | 0.00 | 0.19 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 80.00 | 0.00 | 0.21 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 85.00 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 90.00 | 0.09 | 0.11 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 95.00 | 0.14 | 0.17 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 96.00 | 0.15 | 0.18 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 97.00 | 0.17 | 0.19 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 98.00 | 0.19 | 0.21 | % | 0 | 0 | 0.33 | -0.01 | 0.01 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 99.00 | 0.20 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.01 | 0.01 | 0.00 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 100.00 | 0.23 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.31 | -0.02 | 0.01 | 0.00 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 101.00 | 0.25 | 0.28 | 0.26 | 0.00 | 0.00% | 0 | 38 | 0.30 | -0.03 | 0.01 | -0.01 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 102.00 | 0.28 | 0.31 | % | 0 | 0 | 0.29 | -0.04 | 0.01 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 103.00 | 0.32 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.05 | 0.01 | -0.01 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 104.00 | 0.36 | 0.39 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.28 | -0.06 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 105.00 | 0.42 | 0.45 | 0.46 | +0.01 | +2.23% | 1 | 20 | 0.27 | -0.08 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 106.00 | 0.48 | 0.52 | 0.53 | 0.00 | 0.00% | 0 | 12 | 0.26 | -0.09 | 0.02 | -0.02 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 107.00 | 0.56 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.11 | 0.02 | -0.02 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 108.00 | 0.66 | 0.70 | 0.78 | +0.28 | +56.00% | 1 | 5 | 0.25 | -0.13 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 109.00 | 0.78 | 0.82 | 0.86 | +0.08 | +10.26% | 2 | 7 | 0.25 | -0.16 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 110.00 | 0.92 | 0.97 | 1.06 | +0.10 | +10.42% | 8 | 71 | 0.24 | -0.19 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 111.00 | 1.10 | 1.14 | 1.13 | +0.25 | +28.41% | 11 | 27 | 0.24 | -0.22 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 112.00 | 1.31 | 1.35 | 1.29 | 0.00 | 0.00% | 0 | 14 | 0.23 | -0.25 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 113.00 | 1.55 | 1.60 | 1.75 | +0.23 | +15.14% | 30 | 26 | 0.23 | -0.29 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 114.00 | 1.83 | 1.88 | 1.90 | -3.45 | -64.49% | 2 | 14 | 0.23 | -0.32 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 115.00 | 2.16 | 2.21 | 2.28 | +0.04 | +1.79% | 1 | 18 | 0.23 | -0.37 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 116.00 | 2.53 | 2.59 | 2.22 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.41 | 0.04 | -0.04 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 117.00 | 2.95 | 3.05 | 3.11 | +0.11 | +3.67% | 5 | 11 | 0.22 | -0.45 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 118.00 | 3.40 | 3.50 | 3.61 | +0.31 | +9.40% | 5 | 11 | 0.22 | -0.50 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 119.00 | 3.90 | 4.05 | 3.83 | 0.00 | 0.00% | 0 | 12 | 0.22 | -0.54 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 120.00 | 4.50 | 4.85 | 4.50 | 0.00 | 0.00% | 0 | 25 | 0.22 | -0.59 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 121.00 | 5.10 | 5.25 | % | 0 | 0 | 0.22 | -0.63 | 0.04 | -0.04 | 10/22/2024 1:58:55 PM EST | |||
| 122.00 | 5.80 | 5.95 | % | 0 | 0 | 0.22 | -0.68 | 0.04 | -0.04 | 10/22/2024 1:58:55 PM EST | |||
| 123.00 | 6.50 | 6.70 | % | 0 | 0 | 0.22 | -0.72 | 0.04 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 124.00 | 7.15 | 7.50 | % | 0 | 0 | 0.22 | -0.76 | 0.04 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 125.00 | 6.40 | 8.30 | 8.12 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.80 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 126.00 | 8.95 | 9.15 | % | 0 | 0 | 0.23 | -0.83 | 0.03 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 127.00 | 9.85 | 10.65 | % | 0 | 0 | 0.23 | -0.86 | 0.03 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 128.00 | 10.40 | 11.00 | % | 0 | 0 | 0.28 | -0.88 | 0.02 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 129.00 | 11.40 | 12.10 | % | 0 | 0 | 0.23 | -0.90 | 0.02 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 130.00 | 10.90 | 12.95 | 11.78 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.92 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 131.00 | 13.40 | 14.00 | % | 0 | 0 | 0.25 | -0.93 | 0.02 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 132.00 | 14.40 | 15.20 | % | 0 | 0 | 0.28 | -0.95 | 0.01 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 133.00 | 15.20 | 16.50 | % | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 134.00 | 16.50 | 17.00 | % | 0 | 0 | 0.33 | -0.96 | 0.01 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 135.00 | 17.00 | 18.75 | % | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 140.00 | 22.10 | 23.00 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 145.00 | 26.10 | 29.30 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 150.00 | 31.05 | 34.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST |