Options Chain for MORGAN STANLEY COM NEW (MS) - $90.66 as of 4/19/2024 8:36:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.65 | 42.70 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:50 PM EST | |||
| 55.00 | 33.65 | 37.95 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:50 PM EST | |||
| 60.00 | 28.25 | 33.00 | 28.70 | 0.00 | 0.00% | 0 | 1 | 1.84 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/19/2024 3:59:50 PM EST |
| 65.00 | 23.50 | 28.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:50 PM EST | |||
| 70.00 | 18.60 | 21.00 | 17.29 | 0.00 | 0.00% | 0 | 3 | 1.16 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/19/2024 3:59:50 PM EST |
| 73.00 | 15.70 | 19.90 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:50 PM EST | |||
| 74.00 | 16.40 | 18.85 | 14.00 | 0.00 | 0.00% | 0 | 22 | 1.02 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/19/2024 3:59:50 PM EST |
| 75.00 | 13.80 | 17.75 | 14.68 | 0.00 | 0.00% | 0 | 12 | 0.86 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/19/2024 3:59:50 PM EST |
| 76.00 | 12.70 | 16.95 | 14.70 | 0.00 | 0.00% | 0 | 16 | 0.88 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/19/2024 3:59:50 PM EST |
| 77.00 | 11.80 | 15.55 | 10.00 | 0.00 | 0.00% | 0 | 12 | 0.80 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/19/2024 3:59:50 PM EST |
| 78.00 | 11.10 | 14.65 | 9.20 | 0.00 | 0.00% | 0 | 10 | 0.83 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/19/2024 3:59:50 PM EST |
| 79.00 | 9.80 | 13.75 | 10.05 | 0.00 | 0.00% | 0 | 26 | 0.75 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/19/2024 3:59:50 PM EST |
| 80.00 | 8.70 | 12.70 | 10.90 | 0.00 | 0.00% | 0 | 79 | 0.72 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/19/2024 3:59:50 PM EST |
| 81.00 | 7.65 | 11.70 | 6.50 | 0.00 | 0.00% | 0 | 28 | 0.67 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/19/2024 3:59:50 PM EST |
| 82.00 | 6.65 | 9.25 | 7.60 | 0.00 | 0.00% | 0 | 18 | 0.54 | 0.99 | 0.01 | -0.02 | 4/16/2024 | 4/19/2024 3:59:50 PM EST |
| 83.00 | 5.85 | 9.70 | 7.40 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.98 | 0.01 | -0.03 | 4/18/2024 | 4/19/2024 3:59:50 PM EST |
| 84.00 | 4.80 | 8.75 | 6.67 | +0.01 | +0.15% | 1 | 35 | 0.42 | 0.97 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 85.00 | 5.35 | 7.75 | 5.95 | +0.60 | +11.22% | 1 | 138 | 0.35 | 0.95 | 0.03 | -0.04 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 86.00 | 4.55 | 5.15 | 5.65 | +0.93 | +19.71% | 2 | 174 | 0.44 | 0.92 | 0.04 | -0.05 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 87.00 | 3.70 | 4.40 | 4.09 | -0.21 | -4.89% | 11 | 609 | 0.26 | 0.88 | 0.06 | -0.06 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 88.00 | 2.84 | 3.40 | 3.15 | +0.10 | +3.28% | 6 | 521 | 0.21 | 0.82 | 0.09 | -0.08 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 89.00 | 2.20 | 2.33 | 2.39 | +0.41 | +20.71% | 30 | 351 | 0.23 | 0.73 | 0.11 | -0.08 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 90.00 | 1.53 | 1.60 | 1.56 | +0.09 | +6.13% | 254 | 1,118 | 0.22 | 0.61 | 0.14 | -0.09 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 91.00 | 0.99 | 1.04 | 1.02 | -0.05 | -4.68% | 790 | 678 | 0.22 | 0.47 | 0.15 | -0.09 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 92.00 | 0.60 | 0.63 | 0.60 | -0.04 | -6.25% | 568 | 575 | 0.22 | 0.33 | 0.13 | -0.08 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 93.00 | 0.33 | 0.36 | 0.32 | -0.09 | -21.96% | 437 | 1,129 | 0.22 | 0.21 | 0.10 | -0.06 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 94.00 | 0.16 | 0.18 | 0.17 | -0.08 | -32.00% | 119 | 451 | 0.22 | 0.13 | 0.07 | -0.04 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 95.00 | 0.08 | 0.09 | 0.11 | -0.02 | -15.39% | 110 | 549 | 0.22 | 0.08 | 0.05 | -0.03 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 96.00 | 0.04 | 0.05 | 0.06 | -0.02 | -25.00% | 165 | 352 | 0.23 | 0.04 | 0.03 | -0.02 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 97.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 18 | 954 | 0.24 | 0.02 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 98.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 256 | 0.26 | 0.01 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 3:59:50 PM EST |
| 99.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 3 | 181 | 0.29 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 100.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 4 | 117 | 0.34 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 101.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 18 | 0.37 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:50 PM EST |
| 102.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.40 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:50 PM EST |
| 103.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.42 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 3:59:50 PM EST |
| 104.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:50 PM EST |
| 105.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.55 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:50 PM EST |
| 110.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:50 PM EST |
| 115.00 | 0.00 | 0.03 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 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 | 0.10 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.09 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.09 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 36 | 0.77 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/19/2024 3:59:50 PM EST |
| 73.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 75 | 0.66 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 3:59:50 PM EST |
| 74.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 20 | 1,227 | 0.62 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 0.07 | 0.01 | -0.01 | -50.00% | 129 | 90 | 0.61 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 76.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 1 | 47 | 0.69 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 77.00 | 0.00 | 0.09 | 0.01 | -0.02 | -66.67% | 2 | 55 | 0.64 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 5 | 86 | 0.44 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 79.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 5 | 56 | 0.56 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 22 | 174 | 0.43 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 81.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 4 | 470 | 0.36 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 82.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 8 | 73 | 0.33 | -0.01 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 83.00 | 0.02 | 0.04 | 0.02 | -0.03 | -60.00% | 7 | 308 | 0.32 | -0.02 | 0.01 | -0.03 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 84.00 | 0.03 | 0.06 | 0.05 | -0.02 | -28.58% | 21 | 241 | 0.29 | -0.03 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 85.00 | 0.06 | 0.08 | 0.05 | -0.04 | -44.45% | 26 | 687 | 0.28 | -0.05 | 0.03 | -0.04 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 86.00 | 0.10 | 0.11 | 0.11 | -0.04 | -26.67% | 25 | 740 | 0.27 | -0.08 | 0.04 | -0.05 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 87.00 | 0.16 | 0.19 | 0.18 | -0.12 | -40.00% | 172 | 1,424 | 0.25 | -0.12 | 0.06 | -0.06 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 88.00 | 0.28 | 0.32 | 0.32 | -0.13 | -28.89% | 268 | 774 | 0.24 | -0.18 | 0.09 | -0.08 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 89.00 | 0.47 | 0.52 | 0.52 | -0.13 | -20.00% | 168 | 462 | 0.24 | -0.27 | 0.11 | -0.08 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 90.00 | 0.79 | 0.82 | 0.82 | -0.21 | -20.39% | 376 | 942 | 0.23 | -0.39 | 0.14 | -0.09 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 91.00 | 1.23 | 1.29 | 1.31 | -0.30 | -18.64% | 476 | 838 | 0.23 | -0.53 | 0.15 | -0.09 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 92.00 | 1.84 | 1.88 | 1.82 | -0.28 | -13.34% | 94 | 235 | 0.23 | -0.67 | 0.13 | -0.08 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 93.00 | 2.44 | 2.72 | 3.09 | 0.00 | 0.00% | 0 | 194 | 0.21 | -0.79 | 0.10 | -0.06 | 4/18/2024 | 4/19/2024 3:59:50 PM EST |
| 94.00 | 3.05 | 3.70 | 2.95 | -0.89 | -23.18% | 5 | 96 | 0.33 | -0.87 | 0.07 | -0.04 | 4/19/2024 | 4/19/2024 3:59:50 PM EST |
| 95.00 | 4.05 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.92 | 0.05 | -0.03 | 4/17/2024 | 4/19/2024 3:59:50 PM EST |
| 96.00 | 3.30 | 7.40 | 3.85 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.96 | 0.03 | -0.02 | 4/3/2024 | 4/19/2024 3:59:50 PM EST |
| 97.00 | 4.40 | 8.45 | 9.98 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.98 | 0.02 | -0.01 | 4/15/2024 | 4/19/2024 3:59:50 PM EST |
| 98.00 | 5.40 | 9.35 | 9.75 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.99 | 0.01 | -0.01 | 4/16/2024 | 4/19/2024 3:59:50 PM EST |
| 99.00 | 6.40 | 10.05 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST | |||
| 100.00 | 7.45 | 11.35 | 10.30 | 0.00 | 0.00% | 0 | 10 | 0.56 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:50 PM EST |
| 101.00 | 8.40 | 12.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST | |||
| 102.00 | 9.20 | 13.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST | |||
| 103.00 | 10.30 | 14.45 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST | |||
| 104.00 | 11.15 | 15.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST | |||
| 105.00 | 12.25 | 16.45 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST | |||
| 110.00 | 17.25 | 21.45 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST | |||
| 115.00 | 22.20 | 26.45 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST | |||
| 120.00 | 27.05 | 31.65 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:50 PM EST |