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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 65.40 | 69.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 75.00 | 60.40 | 63.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 55.40 | 59.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 85.00 | 50.40 | 54.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 45.40 | 49.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 95.00 | 40.45 | 44.30 | 31.03 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 4:00:01 PM EST |
| 100.00 | 35.65 | 38.35 | 36.16 | 0.00 | 0.00% | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 30.55 | 33.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 25.60 | 28.80 | 17.50 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:01 PM EST |
| 113.00 | 24.10 | 24.75 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 114.00 | 23.10 | 23.75 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 115.00 | 22.10 | 23.35 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 116.00 | 21.10 | 22.50 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 117.00 | 20.00 | 21.45 | 9.54 | 0.00 | 0.00% | 0 | 2 | 0.58 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:01 PM EST |
| 118.00 | 19.15 | 19.75 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 119.00 | 18.10 | 18.75 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 120.00 | 17.10 | 17.75 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 121.00 | 16.15 | 17.00 | 6.05 | 0.00 | 0.00% | 0 | 16 | 0.48 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 122.00 | 15.20 | 15.80 | 5.40 | 0.00 | 0.00% | 0 | 25 | 0.50 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 123.00 | 14.15 | 14.85 | 13.06 | 0.00 | 0.00% | 0 | 10 | 0.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 124.00 | 13.15 | 14.20 | 12.39 | 0.00 | 0.00% | 0 | 10 | 0.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 12.15 | 12.75 | 11.41 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.99 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 126.00 | 11.00 | 12.10 | 11.82 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.98 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 127.00 | 10.25 | 11.70 | 11.20 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.96 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 128.00 | 9.25 | 9.80 | 9.94 | 0.00 | 0.00% | 0 | 11 | 0.35 | 0.93 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 129.00 | 8.35 | 9.00 | 5.53 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.91 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 130.00 | 7.25 | 8.05 | 6.60 | 0.00 | 0.00% | 0 | 34 | 0.23 | 0.87 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 131.00 | 6.50 | 7.10 | 6.45 | 0.00 | 0.00% | 0 | 17 | 0.24 | 0.83 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 132.00 | 5.65 | 6.35 | 4.91 | 0.00 | 0.00% | 0 | 108 | 0.24 | 0.79 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 133.00 | 4.55 | 5.65 | 4.72 | 0.00 | 0.00% | 0 | 15 | 0.23 | 0.74 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 134.00 | 3.80 | 4.65 | 4.05 | 0.00 | 0.00% | 0 | 39 | 0.21 | 0.68 | 0.06 | -0.06 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 135.00 | 2.95 | 3.90 | 3.15 | 0.00 | 0.00% | 0 | 67 | 0.20 | 0.63 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 136.00 | 2.86 | 3.25 | 3.00 | 0.00 | 0.00% | 0 | 63 | 0.22 | 0.57 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 137.00 | 2.50 | 2.69 | 2.50 | 0.00 | 0.00% | 0 | 52 | 0.22 | 0.51 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 138.00 | 2.01 | 2.17 | 1.60 | 0.00 | 0.00% | 0 | 47 | 0.22 | 0.44 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 139.00 | 1.60 | 1.75 | 1.18 | 0.00 | 0.00% | 0 | 746 | 0.22 | 0.38 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 1.23 | 1.39 | 1.11 | 0.00 | 0.00% | 0 | 438 | 0.22 | 0.32 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 141.00 | 0.93 | 1.10 | 0.65 | 0.00 | 0.00% | 0 | 523 | 0.22 | 0.27 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 142.00 | 0.52 | 0.84 | 0.58 | 0.00 | 0.00% | 0 | 178 | 0.21 | 0.22 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 143.00 | 0.52 | 0.65 | 0.86 | 0.00 | 0.00% | 0 | 37 | 0.21 | 0.18 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 144.00 | 0.21 | 1.18 | % | 0 | 0 | 0.25 | 0.14 | 0.03 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 0.30 | 0.37 | 0.24 | 0.00 | 0.00% | 0 | 23 | 0.22 | 0.11 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 146.00 | 0.01 | 0.28 | % | 0 | 0 | 0.19 | 0.09 | 0.02 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 147.00 | 0.16 | 0.21 | % | 0 | 0 | 0.22 | 0.07 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 148.00 | 0.11 | 0.33 | % | 0 | 0 | 0.25 | 0.05 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 0.03 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.03 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 152.50 | 0.00 | 0.10 | % | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.01 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.39 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.38 | % | 0 | 0 | 0.54 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.38 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.19 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.38 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.38 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 95.00 | 0.01 | 0.04 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.39 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.42 | 0.56 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 113.00 | 0.00 | 0.08 | 0.43 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 114.00 | 0.01 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 0.01 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 116.00 | 0.02 | 0.09 | 0.30 | 0.00 | 0.00% | 0 | 29 | 0.35 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 117.00 | 0.02 | 0.10 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 118.00 | 0.03 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 119.00 | 0.04 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 32 | 0.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 0.05 | 0.13 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 121.00 | 0.06 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 122.00 | 0.08 | 0.16 | 1.52 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 123.00 | 0.10 | 0.18 | 0.39 | 0.00 | 0.00% | 0 | 13 | 0.28 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 124.00 | 0.12 | 0.21 | 0.49 | 0.00 | 0.00% | 0 | 19 | 0.28 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 0.17 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 20 | 0.27 | -0.01 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 126.00 | 0.19 | 0.29 | 0.30 | 0.00 | 0.00% | 0 | 32 | 0.26 | -0.02 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 127.00 | 0.26 | 0.36 | 0.35 | 0.00 | 0.00% | 0 | 24 | 0.26 | -0.04 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 128.00 | 0.32 | 0.40 | 0.52 | 0.00 | 0.00% | 0 | 14 | 0.25 | -0.07 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 129.00 | 0.41 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 113 | 0.24 | -0.09 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 130.00 | 0.53 | 0.68 | 0.81 | 0.00 | 0.00% | 0 | 104 | 0.24 | -0.13 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 131.00 | 0.69 | 0.82 | 0.99 | 0.00 | 0.00% | 0 | 88 | 0.24 | -0.17 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 132.00 | 0.86 | 1.04 | 1.31 | 0.00 | 0.00% | 0 | 29 | 0.23 | -0.21 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 133.00 | 1.11 | 1.29 | 1.27 | 0.00 | 0.00% | 0 | 44 | 0.23 | -0.26 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 134.00 | 1.43 | 1.59 | 2.00 | 0.00 | 0.00% | 0 | 100 | 0.23 | -0.32 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 135.00 | 1.79 | 1.96 | 2.30 | 0.00 | 0.00% | 0 | 100 | 0.23 | -0.37 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 136.00 | 2.04 | 2.38 | 2.97 | 0.00 | 0.00% | 0 | 31 | 0.23 | -0.43 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 137.00 | 2.70 | 2.87 | 2.75 | 0.00 | 0.00% | 0 | 49 | 0.23 | -0.49 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 138.00 | 3.20 | 3.70 | 3.65 | 0.00 | 0.00% | 0 | 62 | 0.24 | -0.56 | 0.06 | -0.06 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 139.00 | 3.80 | 4.20 | 4.05 | 0.00 | 0.00% | 0 | 89 | 0.23 | -0.62 | 0.06 | -0.06 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 3.40 | 4.95 | % | 0 | 0 | 0.24 | -0.68 | 0.06 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 141.00 | 5.10 | 6.15 | % | 0 | 0 | 0.27 | -0.73 | 0.05 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 142.00 | 4.10 | 7.00 | % | 0 | 0 | 0.17 | -0.78 | 0.05 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 143.00 | 5.75 | 8.60 | % | 0 | 0 | 0.25 | -0.82 | 0.04 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 144.00 | 6.00 | 8.90 | % | 0 | 0 | 0.20 | -0.86 | 0.03 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 7.70 | 9.75 | % | 0 | 0 | 0.23 | -0.89 | 0.03 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 146.00 | 9.35 | 10.10 | % | 0 | 0 | 0.30 | -0.91 | 0.02 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 147.00 | 10.25 | 11.00 | % | 0 | 0 | 0.33 | -0.93 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 148.00 | 11.05 | 11.90 | % | 0 | 0 | 0.22 | -0.95 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 13.10 | 14.15 | % | 0 | 0 | 0.39 | -0.97 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 152.50 | 15.45 | 16.40 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 155.00 | 18.10 | 18.95 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 160.00 | 23.05 | 23.90 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 165.00 | 27.30 | 30.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |