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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 77.95 | 81.20 | 76.25 | 0.00 | 0.00% | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 73.00 | 76.95 | 72.94 | 0.00 | 0.00% | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 68.50 | 72.00 | 65.00 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 63.60 | 66.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 58.55 | 61.85 | 55.45 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 62.50 | 55.70 | 59.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 53.20 | 57.15 | 52.20 | 0.00 | 0.00% | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:59 PM EST |
| 67.50 | 51.05 | 54.25 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 48.30 | 51.15 | 46.10 | 0.00 | 0.00% | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 72.50 | 46.40 | 48.70 | 43.25 | 0.00 | 0.00% | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 44.00 | 46.15 | 42.90 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 77.50 | 40.85 | 44.35 | 39.95 | 0.00 | 0.00% | 0 | 17 | 0.77 | 0.99 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 39.45 | 41.65 | 40.80 | 0.00 | 0.00% | 0 | 29 | 0.71 | 0.99 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 82.50 | 36.40 | 39.20 | 27.51 | 0.00 | 0.00% | 0 | 124 | 0.67 | 0.99 | 0.00 | -0.02 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 33.90 | 35.70 | 23.20 | 0.00 | 0.00% | 0 | 206 | 0.62 | 0.98 | 0.00 | -0.02 | 4/10/2025 | 5/5/2025 3:59:59 PM EST |
| 87.50 | 31.70 | 33.80 | 24.45 | 0.00 | 0.00% | 0 | 1,056 | 0.63 | 0.97 | 0.00 | -0.03 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 29.55 | 30.95 | 27.11 | 0.00 | 0.00% | 0 | 339 | 0.34 | 0.96 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 92.50 | 27.05 | 29.15 | 18.10 | 0.00 | 0.00% | 0 | 233 | 0.44 | 0.95 | 0.00 | -0.03 | 4/10/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 25.35 | 26.00 | 25.84 | +0.10 | +0.39% | 6 | 668 | 0.44 | 0.94 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 97.50 | 22.95 | 23.65 | 21.01 | 0.00 | 0.00% | 0 | 457 | 0.42 | 0.92 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 20.60 | 21.25 | 21.50 | +4.42 | +25.88% | 60 | 1,266 | 0.40 | 0.91 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 15.60 | 16.60 | 13.60 | 0.00 | 0.00% | 0 | 3,427 | 0.34 | 0.86 | 0.01 | -0.05 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 12.05 | 12.30 | 12.82 | +0.02 | +0.16% | 18 | 6,082 | 0.35 | 0.78 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 8.40 | 8.55 | 9.25 | +0.35 | +3.94% | 54 | 7,502 | 0.33 | 0.68 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 5.25 | 5.40 | 5.35 | -0.40 | -6.96% | 60 | 8,093 | 0.30 | 0.53 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 2.91 | 2.98 | 3.13 | -0.17 | -5.16% | 108 | 5,837 | 0.28 | 0.36 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 1.39 | 1.43 | 1.41 | -0.19 | -11.88% | 114 | 8,046 | 0.27 | 0.21 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 0.58 | 0.61 | 0.63 | -0.05 | -7.36% | 42 | 4,450 | 0.26 | 0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 0.21 | 0.24 | 0.24 | 0.00 | 0.00% | 4 | 6,918 | 0.25 | 0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 0.09 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,018 | 0.26 | 0.02 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 0.02 | 0.03 | 0.04 | +0.01 | +33.34% | 5 | 6,454 | 0.25 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,551 | 0.28 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 2,885 | 0.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 327 | 0.31 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 59 | 0.34 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 689 | 0.36 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 66 | 0.39 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.01 | 0.33 | 0.00 | 0.00% | 0 | 36 | 0.41 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.01 | 0.23 | 0.00 | 0.00% | 0 | 439 | 0.44 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.48 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 478 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.01 | 0.21 | 0.00 | 0.00% | 0 | 142 | 0.94 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 434 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 1,517 | 0.81 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.01 | 0.02 | 0.12 | 0.00 | 0.00% | 0 | 682 | 0.70 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 62.50 | 0.01 | 0.03 | 0.15 | 0.00 | 0.00% | 0 | 831 | 0.68 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.02 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 1,671 | 0.66 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 67.50 | 0.03 | 0.04 | 0.40 | 0.00 | 0.00% | 0 | 978 | 0.63 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,235 | 0.61 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 72.50 | 0.05 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 1,901 | 0.59 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.06 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 3,117 | 0.58 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 77.50 | 0.08 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 936 | 0.56 | -0.01 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.10 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 5,546 | 0.54 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 82.50 | 0.13 | 0.15 | 0.13 | -0.03 | -18.75% | 1 | 1,037 | 0.53 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 0.17 | 0.19 | 0.35 | 0.00 | 0.00% | 0 | 2,628 | 0.51 | -0.02 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 87.50 | 0.22 | 0.24 | 0.56 | 0.00 | 0.00% | 0 | 5,134 | 0.49 | -0.03 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 0.28 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 5,489 | 0.47 | -0.04 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 92.50 | 0.36 | 0.38 | 0.33 | -0.17 | -34.00% | 3 | 1,122 | 0.46 | -0.05 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 0.45 | 0.48 | 0.42 | -0.02 | -4.55% | 16 | 4,512 | 0.44 | -0.06 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 97.50 | 0.57 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 1,257 | 0.42 | -0.08 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.73 | 0.75 | 0.67 | -0.09 | -11.85% | 9 | 12,464 | 0.41 | -0.09 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 1.18 | 1.22 | 1.14 | -0.02 | -1.73% | 28 | 8,753 | 0.38 | -0.14 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 1.93 | 1.99 | 1.86 | +0.02 | +1.09% | 19 | 6,150 | 0.35 | -0.22 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 3.10 | 3.20 | 3.10 | +0.14 | +4.73% | 59 | 3,540 | 0.33 | -0.32 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 4.95 | 5.10 | 4.85 | +0.20 | +4.31% | 112 | 3,955 | 0.30 | -0.47 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 7.60 | 7.75 | 7.30 | -0.55 | -7.01% | 7 | 1,629 | 0.28 | -0.64 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 11.00 | 11.35 | 10.68 | -0.12 | -1.12% | 1 | 1,591 | 0.26 | -0.79 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 15.05 | 15.90 | 19.70 | 0.00 | 0.00% | 0 | 3,025 | 0.28 | -0.90 | 0.02 | -0.02 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 18.95 | 21.85 | 20.00 | 0.00 | 0.00% | 0 | 201 | 0.33 | -0.95 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 23.35 | 26.30 | 27.35 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.98 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 29.00 | 31.85 | 29.46 | -1.04 | -3.41% | 1 | 4 | 0.47 | -0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 33.95 | 36.65 | 43.70 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 38.30 | 41.90 | 48.70 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:59 PM EST |
| 165.00 | 43.25 | 47.00 | 37.91 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:59 PM EST |
| 170.00 | 49.00 | 52.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 175.00 | 54.00 | 56.95 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 180.00 | 59.00 | 61.65 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 185.00 | 63.30 | 67.15 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 190.00 | 69.00 | 72.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 195.00 | 73.95 | 77.15 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 200.00 | 79.00 | 82.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |