Options Chain for MORGAN STANLEY COM NEW (MS) - $137.24 as of 1/22/2025 9:04:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 85.35 | 89.25 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 55.00 | 80.40 | 84.25 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 60.00 | 75.40 | 79.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 65.00 | 70.40 | 74.30 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 70.00 | 65.40 | 69.30 | 51.58 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 4:00:01 PM EST |
| 75.00 | 60.40 | 64.30 | 51.80 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:01 PM EST |
| 80.00 | 55.35 | 59.00 | 39.90 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 51.00 | 54.15 | 43.50 | 0.00 | 0.00% | 0 | 9 | 1.04 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 1/21/2025 4:00:01 PM EST |
| 87.50 | 47.90 | 51.10 | 37.25 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 90.00 | 46.30 | 48.60 | 45.60 | 0.00 | 0.00% | 0 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 4:00:01 PM EST |
| 92.50 | 43.55 | 46.80 | 30.92 | 0.00 | 0.00% | 0 | 10 | 0.86 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 41.90 | 43.55 | 30.31 | 0.00 | 0.00% | 0 | 27 | 0.83 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:01 PM EST |
| 97.50 | 38.60 | 40.80 | 28.93 | 0.00 | 0.00% | 0 | 315 | 0.78 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:01 PM EST |
| 100.00 | 37.10 | 38.10 | 37.90 | 0.00 | 0.00% | 0 | 513 | 0.72 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 31.20 | 33.65 | 30.83 | 0.00 | 0.00% | 0 | 1,287 | 0.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 110.00 | 27.05 | 28.35 | 26.15 | 0.00 | 0.00% | 0 | 897 | 0.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 22.25 | 23.15 | 20.30 | 0.00 | 0.00% | 0 | 342 | 0.47 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 16.40 | 17.85 | 15.96 | 0.00 | 0.00% | 0 | 945 | 0.33 | 1.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 124.00 | 13.25 | 14.65 | % | 0 | 0 | 0.33 | 0.95 | 0.02 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 125.00 | 12.45 | 12.90 | 11.50 | 0.00 | 0.00% | 0 | 1,525 | 0.27 | 0.94 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 126.00 | 11.35 | 12.20 | % | 0 | 0 | 0.27 | 0.92 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 127.00 | 10.45 | 11.40 | % | 0 | 0 | 0.27 | 0.89 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 128.00 | 9.00 | 10.75 | % | 0 | 0 | 0.24 | 0.87 | 0.03 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 129.00 | 7.75 | 9.35 | % | 0 | 0 | 0.19 | 0.84 | 0.03 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 130.00 | 7.85 | 8.70 | 7.96 | 0.00 | 0.00% | 0 | 1,295 | 0.25 | 0.81 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 131.00 | 7.05 | 9.10 | 6.10 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.77 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 132.00 | 5.80 | 7.65 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.73 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 133.00 | 4.75 | 6.95 | 4.95 | 0.00 | 0.00% | 0 | 325 | 0.22 | 0.69 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 134.00 | 3.20 | 5.90 | 5.15 | 0.00 | 0.00% | 0 | 122 | 0.18 | 0.65 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 135.00 | 4.00 | 4.75 | 4.56 | 0.00 | 0.00% | 0 | 5,976 | 0.20 | 0.60 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 136.00 | 3.25 | 4.45 | 3.55 | 0.00 | 0.00% | 0 | 7 | 0.21 | 0.56 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 137.00 | 2.95 | 4.00 | 2.65 | 0.00 | 0.00% | 0 | 58 | 0.20 | 0.51 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 138.00 | 2.69 | 3.55 | 2.43 | 0.00 | 0.00% | 0 | 12 | 0.21 | 0.46 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 139.00 | 2.26 | 2.69 | 1.91 | 0.00 | 0.00% | 0 | 531 | 0.21 | 0.42 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 2.00 | 2.14 | 2.09 | 0.00 | 0.00% | 0 | 3,786 | 0.21 | 0.37 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 141.00 | 1.53 | 1.99 | 1.28 | 0.00 | 0.00% | 0 | 6 | 0.21 | 0.33 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 142.00 | 1.40 | 1.70 | 1.32 | 0.00 | 0.00% | 0 | 18 | 0.22 | 0.29 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 143.00 | 0.92 | 1.42 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.25 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 144.00 | 0.76 | 1.01 | 0.67 | 0.00 | 0.00% | 0 | 5 | 0.20 | 0.21 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 145.00 | 0.72 | 0.81 | 0.78 | 0.00 | 0.00% | 0 | 961 | 0.21 | 0.18 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 146.00 | 0.47 | 1.13 | % | 0 | 0 | 0.23 | 0.15 | 0.03 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 147.00 | 0.21 | 0.91 | 0.40 | 0.00 | 0.00% | 0 | 800 | 0.21 | 0.13 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 148.00 | 0.05 | 0.88 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.11 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 150.00 | 0.23 | 0.29 | 0.25 | 0.00 | 0.00% | 0 | 1,477 | 0.21 | 0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 152.50 | 0.13 | 0.19 | % | 0 | 0 | 0.21 | 0.04 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 155.00 | 0.07 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 87 | 0.22 | 0.02 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 160.00 | 0.02 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 193 | 0.24 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 1.99 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.34 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 1.83 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.15 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 179 | 1.54 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 1/21/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 1/21/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 1/21/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 20 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 1/21/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 85 | 0.97 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.07 | 0.46 | 0.00 | 0.00% | 0 | 124 | 0.86 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 1/21/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 97 | 0.64 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 27 | 0.70 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 87.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 48 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.83 | 0.10 | 0.00 | 0.00% | 0 | 760 | 0.70 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 92.50 | 0.00 | 0.16 | 0.20 | 0.00 | 0.00% | 0 | 39 | 0.66 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.17 | 0.21 | 0.00 | 0.00% | 0 | 137 | 0.62 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 97.50 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 235 | 0.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.18 | 0.12 | 0.00 | 0.00% | 0 | 1,013 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 460 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 110.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,446 | 0.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 0.10 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 888 | 0.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 0.17 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 7,240 | 0.27 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 124.00 | 0.32 | 0.81 | % | 0 | 0 | 0.30 | -0.05 | 0.02 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 125.00 | 0.39 | 0.46 | 0.43 | 0.00 | 0.00% | 0 | 3,268 | 0.24 | -0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 126.00 | 0.45 | 0.71 | 0.54 | 0.00 | 0.00% | 0 | 11 | 0.25 | -0.08 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 127.00 | 0.26 | 0.84 | 0.66 | 0.00 | 0.00% | 0 | 23 | 0.23 | -0.11 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 128.00 | 0.54 | 0.94 | 0.94 | 0.00 | 0.00% | 0 | 22 | 0.23 | -0.13 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 129.00 | 0.45 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 18 | 0.24 | -0.16 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 130.00 | 0.84 | 1.42 | 1.12 | 0.00 | 0.00% | 0 | 2,766 | 0.23 | -0.19 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 131.00 | 1.19 | 1.73 | 1.64 | 0.00 | 0.00% | 0 | 90 | 0.24 | -0.23 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 132.00 | 1.41 | 1.77 | 1.95 | 0.00 | 0.00% | 0 | 61 | 0.23 | -0.27 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 133.00 | 1.74 | 2.08 | 2.03 | 0.00 | 0.00% | 0 | 22 | 0.22 | -0.31 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 134.00 | 1.98 | 3.15 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.35 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 135.00 | 2.48 | 2.82 | 3.20 | 0.00 | 0.00% | 0 | 703 | 0.22 | -0.40 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 136.00 | 2.88 | 3.40 | 3.60 | 0.00 | 0.00% | 0 | 254 | 0.23 | -0.44 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 137.00 | 2.74 | 3.65 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.49 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 138.00 | 3.75 | 4.70 | % | 0 | 0 | 0.23 | -0.54 | 0.05 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 139.00 | 4.45 | 5.90 | 5.26 | 0.00 | 0.00% | 0 | 25 | 0.26 | -0.58 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 5.00 | 5.95 | 6.00 | 0.00 | 0.00% | 0 | 186 | 0.24 | -0.63 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 141.00 | 4.95 | 6.75 | % | 0 | 0 | 0.21 | -0.67 | 0.04 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 142.00 | 6.40 | 7.45 | % | 0 | 0 | 0.24 | -0.71 | 0.04 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 143.00 | 6.15 | 9.35 | % | 0 | 0 | 0.25 | -0.75 | 0.04 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 144.00 | 7.25 | 9.00 | % | 0 | 0 | 0.22 | -0.79 | 0.03 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 8.35 | 9.40 | 10.32 | 0.00 | 0.00% | 0 | 11 | 0.21 | -0.82 | 0.03 | -0.03 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 146.00 | 8.95 | 10.80 | % | 0 | 0 | 0.22 | -0.85 | 0.03 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 147.00 | 10.30 | 12.85 | % | 0 | 0 | 0.33 | -0.87 | 0.02 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 148.00 | % | 0 | 0 | 0.24 | -0.89 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||||
| 150.00 | 13.00 | 13.95 | % | 0 | 0 | 0.23 | -0.93 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 152.50 | 15.60 | 16.30 | % | 0 | 0 | 0.27 | -0.96 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 155.00 | 17.75 | 18.85 | % | 0 | 0 | 0.22 | -0.98 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 160.00 | 22.90 | 23.80 | % | 0 | 0 | 0.34 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 165.00 | 27.60 | 28.90 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 170.00 | 32.10 | 33.90 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 175.00 | 37.15 | 38.90 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 180.00 | 42.10 | 43.95 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 185.00 | 46.40 | 48.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |