Options Chain for MORGAN STANLEY COM NEW (MS) - $131.69 as of 11/20/2024 8:27:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 66.45 | 67.65 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 60.00 | 62.65 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 55.50 | 57.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 80.00 | 50.45 | 52.65 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 46.55 | 47.75 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 41.60 | 42.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 35.60 | 37.85 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 31.65 | 32.90 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 26.75 | 27.95 | 28.12 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.98 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 21.85 | 23.00 | % | 0 | 0 | 0.44 | 0.97 | 0.01 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 115.00 | 17.00 | 18.25 | % | 0 | 0 | 0.37 | 0.93 | 0.01 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 118.00 | 14.15 | 15.40 | % | 0 | 0 | 0.34 | 0.90 | 0.01 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 119.00 | 13.15 | 14.55 | % | 0 | 0 | 0.33 | 0.89 | 0.02 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 120.00 | 12.55 | 13.40 | 11.89 | 0.00 | 0.00% | 0 | 8 | 0.26 | 0.88 | 0.02 | -0.05 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 121.00 | 11.60 | 12.30 | % | 0 | 0 | 0.24 | 0.86 | 0.02 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 122.00 | 10.45 | 11.85 | 12.75 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.85 | 0.02 | -0.05 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 123.00 | 9.65 | 11.05 | 8.17 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.83 | 0.02 | -0.05 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 124.00 | 8.75 | 10.25 | % | 0 | 0 | 0.24 | 0.81 | 0.03 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 7.90 | 9.05 | 10.42 | 0.00 | 0.00% | 0 | 18 | 0.25 | 0.78 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 126.00 | 7.40 | 8.25 | 9.23 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.76 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 127.00 | 6.35 | 8.00 | % | 0 | 0 | 0.24 | 0.73 | 0.03 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 128.00 | 6.35 | 6.45 | % | 0 | 0 | 0.23 | 0.69 | 0.04 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 129.00 | 5.65 | 5.80 | 7.31 | 0.00 | 0.00% | 0 | 34 | 0.23 | 0.66 | 0.04 | -0.06 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 130.00 | 5.05 | 5.20 | 6.35 | 0.00 | 0.00% | 0 | 22 | 0.23 | 0.62 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 131.00 | 4.45 | 4.60 | 4.60 | -0.55 | -10.68% | 1 | 38 | 0.23 | 0.58 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 132.00 | 3.90 | 4.05 | 4.50 | 0.00 | 0.00% | 0 | 18 | 0.23 | 0.53 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 133.00 | 3.40 | 3.50 | 4.29 | 0.00 | 0.00% | 0 | 14 | 0.22 | 0.49 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 134.00 | 2.96 | 3.05 | 5.03 | 0.00 | 0.00% | 0 | 29 | 0.22 | 0.44 | 0.05 | -0.06 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 135.00 | 2.56 | 2.63 | 3.05 | 0.00 | 0.00% | 0 | 40 | 0.22 | 0.40 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 136.00 | 2.20 | 2.27 | 3.22 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.36 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 137.00 | 1.88 | 1.95 | 3.32 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.32 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 138.00 | 1.59 | 1.66 | 2.75 | 0.00 | 0.00% | 0 | 20 | 0.22 | 0.28 | 0.04 | -0.05 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 139.00 | 1.13 | 1.40 | 1.38 | % | 605 | 0 | 0.22 | 0.25 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 140.00 | 1.13 | 1.18 | 1.12 | -0.43 | -27.75% | 1 | 9 | 0.22 | 0.22 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 141.00 | 0.74 | 1.00 | 2.09 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.20 | 0.03 | -0.04 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 142.00 | 0.58 | 1.04 | 1.54 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.17 | 0.03 | -0.04 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 143.00 | 0.45 | 0.91 | % | 0 | 0 | 0.22 | 0.15 | 0.03 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 144.00 | 0.34 | 0.60 | 0.90 | 0.00 | 0.00% | 0 | 12 | 0.22 | 0.13 | 0.02 | -0.03 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 145.00 | 0.25 | 0.70 | 0.49 | -0.25 | -33.79% | 5 | 34 | 0.23 | 0.11 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 150.00 | 0.01 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 29 | 0.24 | 0.05 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 155.00 | 0.10 | 0.13 | % | 0 | 0 | 0.26 | 0.02 | 0.01 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 160.00 | 0.05 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.41 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.41 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.34 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.36 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.43 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.37 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 110.00 | 0.15 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.03 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 0.26 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 41 | 0.28 | -0.07 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 118.00 | 0.20 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.10 | 0.01 | -0.04 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 119.00 | 0.48 | 0.52 | 0.34 | 0.00 | 0.00% | 0 | 10 | 0.26 | -0.11 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 0.56 | 0.60 | 0.63 | +0.19 | +43.19% | 20 | 29 | 0.26 | -0.12 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 121.00 | 0.64 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.14 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 122.00 | 0.76 | 0.82 | 0.94 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.15 | 0.02 | -0.05 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 123.00 | 0.89 | 0.96 | 0.96 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.17 | 0.02 | -0.05 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 124.00 | 1.05 | 1.12 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.19 | 0.03 | -0.05 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 0.85 | 1.31 | 0.81 | 0.00 | 0.00% | 0 | 23 | 0.24 | -0.22 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 126.00 | 1.07 | 1.93 | 1.50 | +0.32 | +27.12% | 3 | 2 | 0.24 | -0.24 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 127.00 | 1.46 | 1.78 | 1.34 | 0.00 | 0.00% | 0 | 7 | 0.23 | -0.27 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 128.00 | 1.99 | 2.47 | 1.73 | 0.00 | 0.00% | 0 | 15 | 0.23 | -0.31 | 0.04 | -0.06 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 129.00 | 2.12 | 2.40 | 2.15 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.34 | 0.04 | -0.06 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 130.00 | 2.50 | 3.85 | 2.93 | +0.80 | +37.56% | 1 | 14 | 0.23 | -0.38 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 131.00 | 3.05 | 3.20 | 2.47 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.42 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 132.00 | 3.55 | 3.70 | 3.90 | +0.84 | +27.46% | 1 | 16 | 0.23 | -0.47 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 133.00 | 4.05 | 4.20 | 3.32 | 0.00 | 0.00% | 0 | 23 | 0.22 | -0.51 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 134.00 | 4.60 | 4.75 | 4.15 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.56 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 135.00 | 5.20 | 5.35 | 4.35 | 0.00 | 0.00% | 0 | 16 | 0.22 | -0.60 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 136.00 | 5.80 | 6.00 | 5.35 | 0.00 | 0.00% | 0 | 13 | 0.22 | -0.64 | 0.04 | -0.05 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 137.00 | 6.55 | 6.70 | 6.32 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.68 | 0.04 | -0.05 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 138.00 | 6.55 | 8.25 | % | 0 | 0 | 0.22 | -0.72 | 0.04 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 139.00 | 7.35 | 8.90 | % | 0 | 0 | 0.23 | -0.75 | 0.04 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 140.00 | 8.35 | 9.20 | 8.23 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.78 | 0.03 | -0.04 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 141.00 | 9.10 | 10.55 | % | 0 | 0 | 0.27 | -0.80 | 0.03 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 142.00 | 10.05 | 11.50 | % | 0 | 0 | 0.27 | -0.83 | 0.03 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 143.00 | 10.90 | 11.80 | % | 0 | 0 | 0.28 | -0.85 | 0.03 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 144.00 | 11.80 | 12.80 | % | 0 | 0 | 0.28 | -0.87 | 0.02 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 12.80 | 13.80 | 10.38 | 0.00 | 0.00% | 0 | 15 | 0.29 | -0.89 | 0.02 | -0.03 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 150.00 | 17.70 | 19.05 | % | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 155.00 | 22.55 | 24.10 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 160.00 | 27.70 | 28.95 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |