Options Chain for MORGAN STANLEY COM NEW (MS) - $137.16 as of 2/4/2025 2:50:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 95.00 | 99.65 | 99.20 | 0.00 | 0.00% | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 45.00 | 90.00 | 94.50 | 72.94 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 3:59:51 PM EST |
| 50.00 | 85.30 | 89.75 | 68.65 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 3:59:51 PM EST |
| 55.00 | 80.05 | 84.85 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 60.00 | 75.40 | 78.85 | 73.10 | 0.00 | 0.00% | 0 | 5 | 0.98 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 2/4/2025 3:59:51 PM EST |
| 62.50 | 73.00 | 77.20 | % | 0 | 1 | 0.94 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 65.00 | 70.50 | 73.90 | 39.22 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.99 | 0.00 | 0.00 | 7/30/2024 | 2/4/2025 3:59:51 PM EST |
| 67.50 | 68.90 | 72.20 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 70.00 | 66.60 | 68.95 | 47.60 | 0.00 | 0.00% | 0 | 45 | 0.79 | 0.99 | 0.00 | 0.00 | 10/25/2024 | 2/4/2025 3:59:51 PM EST |
| 72.50 | 63.10 | 66.50 | 28.70 | 0.00 | 0.00% | 0 | 69 | 0.76 | 0.99 | 0.00 | 0.00 | 7/1/2024 | 2/4/2025 3:59:51 PM EST |
| 75.00 | 60.65 | 64.05 | 51.87 | 0.00 | 0.00% | 0 | 60 | 0.72 | 0.99 | 0.00 | -0.01 | 12/27/2024 | 2/4/2025 3:59:51 PM EST |
| 77.50 | 59.10 | 61.60 | 28.65 | 0.00 | 0.00% | 0 | 39 | 0.69 | 0.98 | 0.00 | -0.01 | 9/26/2024 | 2/4/2025 3:59:51 PM EST |
| 80.00 | 56.70 | 59.15 | 60.35 | 0.00 | 0.00% | 0 | 87 | 0.62 | 0.98 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 82.50 | 54.20 | 56.70 | 21.30 | 0.00 | 0.00% | 0 | 297 | 0.57 | 0.98 | 0.00 | -0.01 | 9/4/2024 | 2/4/2025 3:59:51 PM EST |
| 85.00 | 51.80 | 54.20 | 51.79 | 0.00 | 0.00% | 0 | 395 | 0.59 | 0.97 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 3:59:51 PM EST |
| 87.50 | 49.35 | 51.70 | 45.42 | 0.00 | 0.00% | 0 | 1,047 | 0.55 | 0.97 | 0.00 | -0.01 | 12/3/2024 | 2/4/2025 3:59:51 PM EST |
| 90.00 | 46.90 | 49.35 | 49.50 | 0.00 | 0.00% | 0 | 338 | 0.39 | 0.96 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 92.50 | 43.65 | 48.00 | 39.90 | 0.00 | 0.00% | 0 | 230 | 0.49 | 0.95 | 0.00 | -0.02 | 12/4/2024 | 2/4/2025 3:59:51 PM EST |
| 95.00 | 42.05 | 44.50 | 45.00 | 0.00 | 0.00% | 0 | 672 | 0.45 | 0.95 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 97.50 | 39.60 | 42.10 | 29.10 | 0.00 | 0.00% | 0 | 406 | 0.47 | 0.94 | 0.00 | -0.02 | 1/3/2025 | 2/4/2025 3:59:51 PM EST |
| 100.00 | 37.25 | 39.70 | 35.57 | 0.00 | 0.00% | 0 | 752 | 0.42 | 0.93 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 3:59:51 PM EST |
| 105.00 | 33.55 | 33.95 | 36.30 | 0.00 | 0.00% | 0 | 3,413 | 0.34 | 0.91 | 0.01 | -0.02 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 110.00 | 28.95 | 29.30 | 31.34 | 0.00 | 0.00% | 0 | 5,610 | 0.31 | 0.89 | 0.01 | -0.02 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 115.00 | 24.50 | 24.80 | 25.71 | 0.00 | 0.00% | 0 | 3,903 | 0.38 | 0.86 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 120.00 | 20.25 | 20.60 | 20.76 | -1.63 | -7.28% | 8 | 2,973 | 0.28 | 0.82 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 125.00 | 16.35 | 16.70 | 18.22 | 0.00 | 0.00% | 0 | 2,781 | 0.27 | 0.76 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 130.00 | 13.00 | 13.20 | 14.00 | 0.00 | 0.00% | 0 | 1,812 | 0.26 | 0.69 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 135.00 | 9.95 | 10.30 | 10.50 | 0.00 | 0.00% | 0 | 1,506 | 0.25 | 0.59 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 140.00 | 7.40 | 7.55 | 7.50 | -0.20 | -2.60% | 461 | 5,610 | 0.25 | 0.49 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 145.00 | 5.30 | 5.45 | 5.30 | -0.10 | -1.86% | 139 | 1,448 | 0.24 | 0.40 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 150.00 | 3.70 | 3.80 | 3.75 | -0.45 | -10.72% | 306 | 7,390 | 0.24 | 0.31 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 155.00 | 2.53 | 2.72 | 2.69 | -0.11 | -3.93% | 6 | 1,836 | 0.24 | 0.24 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 160.00 | 1.69 | 1.78 | 1.78 | -0.10 | -5.32% | 18 | 1,308 | 0.24 | 0.18 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 165.00 | 1.13 | 1.19 | 1.23 | -0.21 | -14.59% | 9 | 334 | 0.24 | 0.13 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 170.00 | 0.75 | 0.81 | 0.78 | -0.22 | -22.00% | 3 | 60 | 0.24 | 0.09 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 175.00 | 0.51 | 0.55 | 0.58 | 0.00 | 0.00% | 0 | 690 | 0.24 | 0.07 | 0.01 | -0.01 | 1/23/2025 | 2/4/2025 3:59:51 PM EST |
| 180.00 | 0.35 | 0.39 | 0.36 | 0.00 | 0.00% | 0 | 66 | 0.25 | 0.05 | 0.00 | -0.01 | 12/19/2024 | 2/4/2025 3:59:51 PM EST |
| 185.00 | 0.25 | 0.28 | 0.33 | 0.00 | 0.00% | 0 | 36 | 0.25 | 0.03 | 0.00 | -0.01 | 1/17/2025 | 2/4/2025 3:59:51 PM EST |
| 190.00 | 0.17 | 0.21 | 0.23 | 0.00 | 0.00% | 0 | 439 | 0.26 | 0.02 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:51 PM EST |
| 195.00 | 0.13 | 0.16 | 0.32 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.02 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 3:59:51 PM EST |
| 200.00 | 0.09 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.27 | 0.01 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:51 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 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 200 | 0.92 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 140 | 0.87 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 74 | 0.80 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.26 | 0.12 | 0.00 | 0.00% | 0 | 1,516 | 0.73 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.28 | 0.18 | 0.00 | 0.00% | 0 | 677 | 0.67 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.29 | 0.20 | 0.00 | 0.00% | 0 | 876 | 0.65 | -0.01 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 1,936 | 0.62 | -0.01 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 67.50 | 0.05 | 0.31 | 0.10 | 0.00 | 0.00% | 0 | 996 | 0.53 | -0.01 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 70.00 | 0.01 | 0.32 | 0.10 | -0.22 | -68.75% | 3 | 1,617 | 0.48 | -0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 72.50 | 0.05 | 0.34 | 0.33 | 0.00 | 0.00% | 0 | 1,926 | 0.49 | -0.01 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.36 | 0.17 | 0.00 | 0.00% | 0 | 3,142 | 0.46 | -0.01 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:51 PM EST |
| 77.50 | 0.14 | 0.17 | 0.35 | 0.00 | 0.00% | 0 | 994 | 0.44 | -0.02 | 0.00 | -0.01 | 11/25/2024 | 2/4/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 6,242 | 0.43 | -0.02 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 3:59:51 PM EST |
| 82.50 | 0.01 | 0.62 | 0.57 | 0.00 | 0.00% | 0 | 1,116 | 0.42 | -0.02 | 0.00 | -0.01 | 1/8/2025 | 2/4/2025 3:59:51 PM EST |
| 85.00 | 0.03 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 3,391 | 0.40 | -0.03 | 0.00 | -0.01 | 1/16/2025 | 2/4/2025 3:59:51 PM EST |
| 87.50 | 0.26 | 0.29 | 0.25 | 0.00 | 0.00% | 0 | 3,986 | 0.39 | -0.03 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 90.00 | 0.29 | 0.33 | 0.29 | 0.00 | 0.00% | 0 | 5,539 | 0.38 | -0.04 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 92.50 | 0.34 | 0.37 | 0.32 | 0.00 | 0.00% | 0 | 730 | 0.37 | -0.05 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 95.00 | 0.39 | 0.43 | 0.38 | 0.00 | 0.00% | 0 | 4,776 | 0.36 | -0.05 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 97.50 | 0.46 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 758 | 0.34 | -0.06 | 0.00 | -0.02 | 1/22/2025 | 2/4/2025 3:59:51 PM EST |
| 100.00 | 0.53 | 0.57 | 0.68 | 0.00 | 0.00% | 0 | 2,270 | 0.33 | -0.07 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 105.00 | 0.75 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 4,323 | 0.31 | -0.09 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 110.00 | 1.08 | 1.14 | 1.08 | -0.31 | -22.31% | 1 | 2,119 | 0.30 | -0.11 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 115.00 | 1.43 | 1.65 | 1.54 | -0.01 | -0.65% | 15 | 3,239 | 0.29 | -0.14 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 120.00 | 2.19 | 2.42 | 2.52 | 0.00 | 0.00% | 0 | 3,317 | 0.28 | -0.18 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 125.00 | 3.40 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 842 | 0.27 | -0.24 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 130.00 | 4.85 | 5.00 | 4.95 | 0.00 | 0.00% | 0 | 1,466 | 0.26 | -0.31 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 135.00 | 6.75 | 6.90 | 6.70 | +0.02 | +0.30% | 7 | 3,061 | 0.25 | -0.41 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 140.00 | 9.15 | 9.35 | 9.00 | -0.25 | -2.71% | 25 | 387 | 0.25 | -0.51 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 145.00 | 12.05 | 12.30 | 12.25 | +1.50 | +13.96% | 4 | 36 | 0.25 | -0.60 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 150.00 | 15.45 | 15.70 | 14.15 | 0.00 | 0.00% | 0 | 16 | 0.24 | -0.69 | 0.02 | -0.03 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 155.00 | 19.30 | 19.55 | % | 0 | 0 | 0.23 | -0.76 | 0.02 | -0.03 | 2/4/2025 3:59:51 PM EST | |||
| 160.00 | 23.55 | 23.80 | 34.30 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.82 | 0.01 | -0.02 | 12/27/2024 | 2/4/2025 3:59:51 PM EST |
| 165.00 | 28.10 | 28.55 | % | 0 | 0 | 0.27 | -0.87 | 0.01 | -0.02 | 2/4/2025 3:59:51 PM EST | |||
| 170.00 | 32.95 | 33.55 | % | 0 | 0 | 0.29 | -0.91 | 0.01 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 175.00 | 37.90 | 38.55 | % | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 180.00 | 42.90 | 43.55 | % | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 185.00 | 47.85 | 48.55 | % | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 190.00 | 53.00 | 53.45 | % | 0 | 0 | 0.40 | -0.98 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 195.00 | 58.00 | 58.45 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 200.00 | 62.90 | 63.50 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |