Options Chain for MORGAN STANLEY COM NEW (MS) - $119.60 as of 5/5/2025 8:42:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 53.25 | 56.95 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 48.30 | 51.95 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 43.30 | 46.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 38.30 | 41.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 33.35 | 37.05 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 28.40 | 32.15 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 93.00 | 25.10 | 29.20 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 94.00 | 24.25 | 28.20 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 23.50 | 27.20 | 18.85 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 96.00 | 22.40 | 25.55 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 97.00 | 21.40 | 24.60 | 14.40 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.03 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 98.00 | 20.55 | 22.85 | % | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 99.00 | 20.20 | 22.05 | 17.04 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.96 | 0.01 | -0.04 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 19.80 | 20.75 | 14.32 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.95 | 0.01 | -0.04 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 101.00 | 18.25 | 20.45 | 17.47 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.94 | 0.01 | -0.04 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 102.00 | 17.00 | 19.00 | 8.98 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.94 | 0.01 | -0.05 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 103.00 | 16.10 | 18.05 | % | 0 | 0 | 0.29 | 0.93 | 0.01 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 104.00 | 15.15 | 17.15 | 12.56 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.92 | 0.01 | -0.05 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 15.10 | 16.00 | 11.20 | 0.00 | 0.00% | 0 | 19 | 0.40 | 0.91 | 0.01 | -0.05 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 106.00 | 14.15 | 15.00 | 10.30 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.90 | 0.01 | -0.06 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 107.00 | 12.95 | 13.75 | 11.13 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.88 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 108.00 | 11.65 | 12.90 | 13.10 | 0.00 | 0.00% | 0 | 26 | 0.39 | 0.87 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 109.00 | 11.70 | 12.00 | 9.50 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.85 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 10.15 | 11.15 | 9.40 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.83 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 111.00 | 9.55 | 10.25 | 6.75 | 0.00 | 0.00% | 0 | 19 | 0.32 | 0.81 | 0.02 | -0.07 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 112.00 | 9.20 | 9.40 | 7.87 | 0.00 | 0.00% | 0 | 51 | 0.33 | 0.79 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 113.00 | 8.40 | 8.55 | 5.40 | 0.00 | 0.00% | 0 | 39 | 0.33 | 0.77 | 0.03 | -0.08 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 114.00 | 7.60 | 7.80 | 8.14 | 0.00 | 0.00% | 0 | 50 | 0.33 | 0.74 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 6.85 | 7.00 | 7.40 | +0.26 | +3.65% | 3 | 123 | 0.32 | 0.71 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 116.00 | 6.15 | 6.30 | 6.50 | 0.00 | 0.00% | 0 | 42 | 0.32 | 0.67 | 0.04 | -0.08 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 117.00 | 5.45 | 5.60 | 5.95 | 0.00 | 0.00% | 0 | 149 | 0.31 | 0.64 | 0.04 | -0.08 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 118.00 | 4.80 | 4.95 | 5.07 | -0.23 | -4.34% | 1 | 369 | 0.30 | 0.60 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 119.00 | 4.20 | 4.35 | 4.89 | +0.24 | +5.17% | 22 | 35 | 0.30 | 0.56 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 3.60 | 3.75 | 3.92 | -0.18 | -4.39% | 6 | 396 | 0.29 | 0.51 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 121.00 | 3.10 | 3.25 | 3.65 | +0.08 | +2.25% | 5 | 47 | 0.29 | 0.47 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 122.00 | 2.64 | 2.74 | 3.15 | +0.17 | +5.71% | 3 | 58 | 0.28 | 0.42 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 123.00 | 2.22 | 2.30 | 2.35 | 0.00 | 0.00% | 0 | 44 | 0.28 | 0.38 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 124.00 | 1.84 | 1.92 | 2.00 | -0.16 | -7.41% | 46 | 22 | 0.28 | 0.33 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 1.51 | 1.58 | 1.88 | +0.13 | +7.43% | 5 | 145 | 0.27 | 0.29 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 126.00 | 1.22 | 1.28 | 1.33 | -0.04 | -2.92% | 10 | 18 | 0.27 | 0.25 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 127.00 | 0.98 | 1.03 | 1.15 | +0.09 | +8.50% | 1 | 103 | 0.26 | 0.21 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 128.00 | 0.77 | 0.82 | 0.91 | 0.00 | 0.00% | 0 | 9 | 0.26 | 0.18 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 129.00 | 0.60 | 0.65 | 0.68 | +0.02 | +3.03% | 127 | 7 | 0.26 | 0.15 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 0.46 | 0.50 | 0.56 | -0.02 | -3.45% | 246 | 59 | 0.26 | 0.12 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 0.10 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.04 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 0.01 | 0.03 | % | 0 | 0 | 0.25 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.01 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.01 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.01 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.01 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 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 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.02 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.01 | 0.03 | 0.48 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 0.04 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 19 | 0.55 | 0.00 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 0.07 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 14 | 0.51 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 93.00 | 0.10 | 0.13 | 0.24 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.02 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 94.00 | 0.12 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.02 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 0.14 | 0.16 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.03 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 96.00 | 0.16 | 0.18 | 0.19 | 0.00 | 0.00% | 0 | 28 | 0.47 | -0.03 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 97.00 | 0.18 | 0.20 | 0.42 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.03 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 98.00 | 0.21 | 0.23 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.04 | 0.01 | -0.04 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 99.00 | 0.24 | 0.26 | 0.56 | 0.00 | 0.00% | 0 | 37 | 0.44 | -0.04 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.27 | 0.29 | 0.55 | 0.00 | 0.00% | 0 | 21 | 0.43 | -0.05 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 101.00 | 0.30 | 0.33 | 0.89 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.06 | 0.01 | -0.04 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 102.00 | 0.35 | 0.37 | 0.38 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.06 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 103.00 | 0.39 | 0.42 | 0.46 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.07 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 104.00 | 0.44 | 0.47 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.08 | 0.01 | -0.05 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 0.50 | 0.54 | 0.56 | 0.00 | 0.00% | 0 | 85 | 0.39 | -0.09 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 106.00 | 0.57 | 0.61 | 0.55 | -0.05 | -8.34% | 1 | 16 | 0.38 | -0.10 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 107.00 | 0.65 | 0.69 | 0.70 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.12 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 108.00 | 0.74 | 0.78 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.13 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 109.00 | 0.85 | 0.89 | 0.75 | -0.12 | -13.80% | 10 | 25 | 0.36 | -0.15 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 0.97 | 1.01 | 0.99 | 0.00 | 0.00% | 0 | 284 | 0.35 | -0.17 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 111.00 | 1.11 | 1.16 | 1.96 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.19 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 112.00 | 1.27 | 1.32 | 1.29 | +0.02 | +1.58% | 6 | 107 | 0.34 | -0.21 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 113.00 | 1.45 | 1.51 | 1.33 | -1.77 | -57.10% | 9 | 40 | 0.33 | -0.23 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 114.00 | 1.66 | 1.72 | 1.85 | 0.00 | 0.00% | 0 | 28 | 0.33 | -0.26 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 1.90 | 1.97 | 1.77 | -0.19 | -9.70% | 1 | 38 | 0.32 | -0.29 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 116.00 | 2.17 | 2.24 | 2.22 | 0.00 | 0.00% | 0 | 142 | 0.32 | -0.33 | 0.04 | -0.08 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 117.00 | 2.48 | 2.56 | 2.76 | +0.24 | +9.53% | 2 | 15 | 0.31 | -0.36 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 118.00 | 2.82 | 2.91 | 2.65 | -0.08 | -2.93% | 5 | 20 | 0.30 | -0.40 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 119.00 | 3.20 | 3.30 | 3.05 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.44 | 0.04 | -0.08 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 3.60 | 3.75 | 3.50 | -0.05 | -1.41% | 603 | 129 | 0.29 | -0.49 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 121.00 | 4.10 | 4.25 | 4.00 | 0.00 | 0.00% | 0 | 15 | 0.29 | -0.53 | 0.05 | -0.08 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 122.00 | 4.60 | 4.80 | 4.42 | -0.13 | -2.86% | 10 | 32 | 0.28 | -0.58 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 123.00 | 5.20 | 5.35 | 5.00 | % | 32 | 0 | 0.28 | -0.62 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 124.00 | 5.80 | 6.00 | 5.70 | 0.00 | 0.00% | 0 | 26 | 0.27 | -0.67 | 0.04 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 6.50 | 6.65 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.71 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 126.00 | 7.20 | 7.40 | % | 0 | 0 | 0.27 | -0.75 | 0.04 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 127.00 | 7.95 | 8.15 | % | 0 | 0 | 0.26 | -0.79 | 0.04 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 128.00 | 8.30 | 9.05 | 8.50 | 0.00 | 0.00% | 0 | 49 | 0.28 | -0.82 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 129.00 | 9.55 | 10.00 | % | 0 | 0 | 0.26 | -0.85 | 0.03 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 130.00 | 10.05 | 10.90 | % | 0 | 0 | 0.22 | -0.88 | 0.03 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 135.00 | 13.85 | 16.80 | % | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 140.00 | 18.85 | 21.05 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 145.00 | 23.90 | 27.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 150.00 | 28.85 | 32.05 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 155.00 | 33.25 | 36.55 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 160.00 | 38.25 | 41.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |