Options Chain for MORGAN STANLEY COM NEW (MS) - $132.51 as of 5/16/2025 3:30:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 81.45 | 84.50 | 66.30 | 0.00 | 0.00% | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 3:59:49 PM EST |
| 55.00 | 76.65 | 79.00 | 75.96 | 0.00 | 0.00% | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:49 PM EST |
| 60.00 | 71.85 | 74.35 | 71.19 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:49 PM EST |
| 65.00 | 66.65 | 69.75 | 66.54 | 0.00 | 0.00% | 0 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:49 PM EST |
| 70.00 | 61.20 | 64.75 | 61.05 | 0.00 | 0.00% | 0 | 3 | 0.81 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 3:59:49 PM EST |
| 75.00 | 56.70 | 59.70 | 39.90 | 0.00 | 0.00% | 0 | 4 | 0.74 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 5/16/2025 3:59:49 PM EST |
| 80.00 | 51.25 | 54.95 | 50.80 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 3:59:49 PM EST |
| 85.00 | 47.10 | 49.25 | 21.45 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.99 | 0.00 | -0.02 | 4/8/2025 | 5/16/2025 3:59:49 PM EST |
| 87.50 | 44.80 | 47.00 | 29.10 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.99 | 0.00 | -0.02 | 4/30/2025 | 5/16/2025 3:59:49 PM EST |
| 90.00 | 42.35 | 44.95 | 27.72 | 0.00 | 0.00% | 0 | 44 | 0.55 | 0.98 | 0.00 | -0.02 | 4/25/2025 | 5/16/2025 3:59:49 PM EST |
| 92.50 | 40.25 | 41.65 | 19.95 | 0.00 | 0.00% | 0 | 61 | 0.52 | 0.98 | 0.00 | -0.02 | 4/17/2025 | 5/16/2025 3:59:49 PM EST |
| 95.00 | 37.75 | 39.20 | 36.70 | 0.00 | 0.00% | 0 | 37 | 0.52 | 0.97 | 0.00 | -0.02 | 5/14/2025 | 5/16/2025 3:59:49 PM EST |
| 97.50 | 35.40 | 37.15 | 20.20 | 0.00 | 0.00% | 0 | 65 | 0.52 | 0.96 | 0.00 | -0.03 | 4/30/2025 | 5/16/2025 3:59:49 PM EST |
| 100.00 | 33.00 | 34.25 | 33.55 | -0.75 | -2.19% | 2 | 304 | 0.45 | 0.95 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 105.00 | 28.20 | 29.10 | 29.15 | -0.30 | -1.02% | 1 | 302 | 0.39 | 0.93 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 110.00 | 23.70 | 24.15 | 24.30 | +5.25 | +27.56% | 31 | 1,083 | 0.36 | 0.91 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 115.00 | 18.75 | 20.45 | 19.92 | 0.00 | 0.00% | 0 | 2,812 | 0.31 | 0.87 | 0.01 | -0.04 | 5/15/2025 | 5/16/2025 3:59:49 PM EST |
| 120.00 | 15.05 | 16.05 | 15.45 | 0.00 | 0.00% | 0 | 2,988 | 0.32 | 0.81 | 0.02 | -0.05 | 5/15/2025 | 5/16/2025 3:59:49 PM EST |
| 125.00 | 11.20 | 12.05 | 11.40 | -0.35 | -2.98% | 3 | 1,747 | 0.30 | 0.72 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 130.00 | 7.85 | 8.00 | 8.10 | -0.28 | -3.35% | 187 | 4,269 | 0.28 | 0.61 | 0.03 | -0.06 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 135.00 | 5.10 | 5.20 | 5.40 | -0.03 | -0.56% | 46 | 2,480 | 0.27 | 0.47 | 0.03 | -0.05 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 140.00 | 3.05 | 3.15 | 3.21 | -0.14 | -4.18% | 84 | 13,648 | 0.26 | 0.34 | 0.03 | -0.05 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 145.00 | 1.72 | 1.76 | 1.81 | -0.06 | -3.21% | 89 | 1,026 | 0.25 | 0.22 | 0.02 | -0.04 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 150.00 | 0.90 | 0.93 | 0.95 | -0.09 | -8.66% | 5 | 690 | 0.25 | 0.13 | 0.02 | -0.03 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 155.00 | 0.25 | 0.48 | 0.49 | 0.00 | 0.00% | 10 | 1,912 | 0.25 | 0.07 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 160.00 | 0.22 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 508 | 0.25 | 0.04 | 0.01 | -0.01 | 5/15/2025 | 5/16/2025 3:59:49 PM EST |
| 165.00 | 0.10 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 67 | 0.25 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/16/2025 3:59:49 PM EST |
| 170.00 | 0.05 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 221 | 0.26 | 0.01 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:49 PM EST |
| 175.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 94 | 0.26 | 0.01 | 0.00 | 0.00 | 4/14/2025 | 5/16/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.27 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/16/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 53 | 0.29 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 0.22 | 0.79 | 0.00 | 0.00% | 0 | 20 | 0.29 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 5/16/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 15 | 0.31 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/16/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.01 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 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 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 203 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:49 PM EST |
| 60.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 992 | 0.69 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:49 PM EST |
| 65.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 22 | 0.65 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:49 PM EST |
| 70.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 123 | 0.61 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 3:59:49 PM EST |
| 75.00 | 0.05 | 0.07 | 0.05 | -0.02 | -28.58% | 92 | 141 | 0.58 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 80.00 | 0.08 | 0.10 | 0.28 | 0.00 | 0.00% | 0 | 67 | 0.54 | -0.01 | 0.00 | -0.01 | 5/8/2025 | 5/16/2025 3:59:49 PM EST |
| 85.00 | 0.12 | 0.14 | 0.14 | -0.01 | -6.67% | 2 | 853 | 0.51 | -0.01 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 87.50 | 0.15 | 0.17 | 0.50 | 0.00 | 0.00% | 0 | 703 | 0.49 | -0.01 | 0.00 | -0.02 | 5/8/2025 | 5/16/2025 3:59:49 PM EST |
| 90.00 | 0.18 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 275 | 0.48 | -0.02 | 0.00 | -0.02 | 5/14/2025 | 5/16/2025 3:59:49 PM EST |
| 92.50 | 0.22 | 0.24 | 0.32 | 0.00 | 0.00% | 0 | 414 | 0.46 | -0.02 | 0.00 | -0.02 | 5/12/2025 | 5/16/2025 3:59:49 PM EST |
| 95.00 | 0.26 | 0.29 | 0.27 | -0.02 | -6.90% | 3 | 1,558 | 0.45 | -0.03 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 97.50 | 0.32 | 0.34 | 0.41 | 0.00 | 0.00% | 0 | 272 | 0.43 | -0.04 | 0.00 | -0.03 | 5/13/2025 | 5/16/2025 3:59:49 PM EST |
| 100.00 | 0.38 | 0.41 | 0.40 | -0.01 | -2.44% | 8,612 | 11,169 | 0.42 | -0.05 | 0.00 | -0.03 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 105.00 | 0.56 | 0.59 | 0.56 | -0.04 | -6.67% | 15 | 1,414 | 0.39 | -0.07 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 110.00 | 0.84 | 0.87 | 0.84 | -0.05 | -5.62% | 10 | 2,726 | 0.36 | -0.09 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 115.00 | 1.29 | 1.32 | 1.26 | -0.06 | -4.55% | 5 | 4,387 | 0.34 | -0.13 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 120.00 | 2.00 | 2.04 | 1.98 | -0.03 | -1.50% | 28 | 2,640 | 0.32 | -0.19 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 125.00 | 3.05 | 3.15 | 3.10 | +0.02 | +0.65% | 49 | 1,647 | 0.30 | -0.28 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 130.00 | 4.65 | 4.75 | 4.70 | +0.15 | +3.30% | 53 | 1,174 | 0.29 | -0.39 | 0.03 | -0.06 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 135.00 | 6.90 | 7.00 | 6.70 | -0.10 | -1.48% | 31 | 1,066 | 0.27 | -0.53 | 0.03 | -0.05 | 5/16/2025 | 5/16/2025 3:59:49 PM EST |
| 140.00 | 9.85 | 10.00 | 9.85 | 0.00 | 0.00% | 0 | 204 | 0.26 | -0.66 | 0.03 | -0.05 | 5/15/2025 | 5/16/2025 3:59:49 PM EST |
| 145.00 | 13.55 | 13.75 | 30.75 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.78 | 0.02 | -0.04 | 4/30/2025 | 5/16/2025 3:59:49 PM EST |
| 150.00 | 17.70 | 18.40 | 35.76 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.87 | 0.02 | -0.03 | 4/30/2025 | 5/16/2025 3:59:49 PM EST |
| 155.00 | 21.10 | 23.65 | 17.25 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.93 | 0.01 | -0.02 | 2/7/2025 | 5/16/2025 3:59:49 PM EST |
| 160.00 | 26.30 | 28.85 | 30.35 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.01 | 3/3/2025 | 5/16/2025 3:59:49 PM EST |
| 165.00 | 31.00 | 34.00 | % | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 5/16/2025 3:59:49 PM EST | |||
| 170.00 | 35.85 | 39.50 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 175.00 | 40.80 | 44.50 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 180.00 | 46.20 | 48.80 | 54.05 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/16/2025 3:59:49 PM EST |
| 185.00 | 51.20 | 53.95 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 190.00 | 56.15 | 58.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 195.00 | 60.90 | 63.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST | |||
| 200.00 | 65.80 | 69.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:49 PM EST |