Options Chain for MORGAN STANLEY COM NEW (MS) - $90.04 as of 4/19/2024 9:32:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.75 | 40.80 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:46 PM EST | |||
| 55.00 | 34.75 | 35.80 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:46 PM EST | |||
| 60.00 | 29.75 | 30.80 | 28.70 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 3:59:46 PM EST |
| 65.00 | 24.75 | 25.85 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:46 PM EST | |||
| 70.00 | 19.80 | 20.85 | 17.29 | 0.00 | 0.00% | 0 | 3 | 1.14 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:46 PM EST |
| 73.00 | 15.35 | 17.85 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:46 PM EST | |||
| 74.00 | 15.80 | 16.80 | 14.00 | 0.00 | 0.00% | 0 | 22 | 0.79 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:46 PM EST |
| 75.00 | 14.05 | 15.85 | 14.68 | 0.00 | 0.00% | 0 | 12 | 0.79 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 3:59:46 PM EST |
| 76.00 | 12.50 | 14.85 | 14.70 | 0.00 | 0.00% | 0 | 16 | 0.70 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:46 PM EST |
| 77.00 | 11.90 | 15.30 | 10.00 | 0.00 | 0.00% | 0 | 12 | 0.78 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:46 PM EST |
| 78.00 | 11.05 | 12.85 | 9.20 | 0.00 | 0.00% | 0 | 10 | 0.68 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:46 PM EST |
| 79.00 | 9.75 | 12.90 | 10.05 | 0.00 | 0.00% | 0 | 26 | 0.68 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 3:59:46 PM EST |
| 80.00 | 8.50 | 10.85 | 10.90 | 0.00 | 0.00% | 0 | 79 | 0.52 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 81.00 | 7.50 | 11.45 | 6.50 | 0.00 | 0.00% | 0 | 28 | 0.58 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:46 PM EST |
| 82.00 | 6.50 | 8.85 | 7.60 | 0.00 | 0.00% | 0 | 18 | 0.51 | 0.99 | 0.01 | -0.02 | 4/16/2024 | 4/18/2024 3:59:46 PM EST |
| 83.00 | 6.10 | 7.85 | 7.40 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.99 | 0.01 | -0.02 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 84.00 | 5.90 | 6.90 | 6.66 | 0.00 | 0.00% | 0 | 35 | 0.41 | 0.97 | 0.02 | -0.03 | 4/16/2024 | 4/18/2024 3:59:46 PM EST |
| 85.00 | 4.70 | 5.95 | 5.35 | 0.00 | 0.00% | 0 | 138 | 0.21 | 0.94 | 0.03 | -0.04 | 4/17/2024 | 4/18/2024 3:59:46 PM EST |
| 86.00 | 4.10 | 5.90 | 4.72 | 0.00 | 0.00% | 0 | 174 | 0.40 | 0.90 | 0.05 | -0.05 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 87.00 | 3.20 | 3.85 | 4.30 | 0.00 | 0.00% | 0 | 609 | 0.25 | 0.85 | 0.07 | -0.06 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 88.00 | 2.76 | 3.05 | 3.05 | 0.00 | 0.00% | 0 | 521 | 0.25 | 0.77 | 0.09 | -0.07 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 89.00 | 2.03 | 2.13 | 1.98 | 0.00 | 0.00% | 0 | 351 | 0.25 | 0.67 | 0.11 | -0.08 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 90.00 | 1.43 | 1.48 | 1.47 | 0.00 | 0.00% | 0 | 1,118 | 0.24 | 0.55 | 0.12 | -0.09 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 91.00 | 0.93 | 0.99 | 1.07 | 0.00 | 0.00% | 0 | 678 | 0.24 | 0.43 | 0.12 | -0.08 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 92.00 | 0.58 | 0.62 | 0.64 | 0.00 | 0.00% | 0 | 575 | 0.23 | 0.31 | 0.11 | -0.07 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 93.00 | 0.33 | 0.37 | 0.41 | 0.00 | 0.00% | 0 | 1,129 | 0.23 | 0.21 | 0.09 | -0.06 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 94.00 | 0.19 | 0.23 | 0.25 | 0.00 | 0.00% | 0 | 451 | 0.23 | 0.13 | 0.07 | -0.04 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 95.00 | 0.10 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 549 | 0.24 | 0.08 | 0.05 | -0.03 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 96.00 | 0.05 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 352 | 0.24 | 0.04 | 0.03 | -0.02 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 97.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 954 | 0.25 | 0.02 | 0.02 | -0.01 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 98.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 256 | 0.26 | 0.01 | 0.01 | -0.01 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 99.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 181 | 0.28 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 117 | 0.31 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 101.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 18 | 0.44 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 102.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:46 PM EST |
| 103.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.50 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:46 PM EST |
| 104.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:46 PM EST |
| 105.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.53 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:46 PM EST |
| 110.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:46 PM EST |
| 115.00 | 0.00 | 0.09 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:46 PM EST | |||
| 120.00 | 0.00 | 0.11 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:46 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 | 0.01 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.01 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.11 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:46 PM EST | |||
| 65.00 | 0.00 | 0.01 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 36 | 0.66 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 3:59:46 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 75 | 0.56 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,227 | 0.52 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 90 | 0.51 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:46 PM EST |
| 76.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 47 | 0.62 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:46 PM EST |
| 77.00 | 0.01 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 55 | 0.51 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 3:59:46 PM EST |
| 78.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 86 | 0.54 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:46 PM EST |
| 79.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 56 | 0.39 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:46 PM EST |
| 80.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 174 | 0.39 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 81.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 470 | 0.36 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 82.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 73 | 0.34 | -0.01 | 0.01 | -0.02 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 83.00 | 0.03 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 308 | 0.32 | -0.01 | 0.01 | -0.02 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 84.00 | 0.07 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 241 | 0.30 | -0.03 | 0.02 | -0.03 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 85.00 | 0.09 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 687 | 0.28 | -0.06 | 0.03 | -0.04 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 86.00 | 0.16 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 740 | 0.27 | -0.10 | 0.05 | -0.05 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 87.00 | 0.25 | 0.32 | 0.30 | 0.00 | 0.00% | 0 | 1,424 | 0.26 | -0.15 | 0.07 | -0.06 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 88.00 | 0.45 | 0.48 | 0.45 | 0.00 | 0.00% | 0 | 774 | 0.25 | -0.23 | 0.09 | -0.07 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 89.00 | 0.71 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 462 | 0.24 | -0.33 | 0.11 | -0.08 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 90.00 | 1.09 | 1.14 | 1.03 | 0.00 | 0.00% | 0 | 942 | 0.24 | -0.45 | 0.12 | -0.09 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 91.00 | 1.59 | 1.65 | 1.61 | 0.00 | 0.00% | 0 | 838 | 0.23 | -0.57 | 0.12 | -0.08 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 92.00 | 2.22 | 2.31 | 2.10 | 0.00 | 0.00% | 0 | 235 | 0.23 | -0.69 | 0.11 | -0.07 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 93.00 | 2.88 | 3.35 | 3.09 | 0.00 | 0.00% | 0 | 194 | 0.22 | -0.79 | 0.09 | -0.06 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 94.00 | 3.50 | 4.30 | 3.84 | 0.00 | 0.00% | 0 | 96 | 0.23 | -0.87 | 0.07 | -0.04 | 4/18/2024 | 4/18/2024 3:59:46 PM EST |
| 95.00 | 4.45 | 5.05 | 4.20 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.92 | 0.05 | -0.03 | 4/17/2024 | 4/18/2024 3:59:46 PM EST |
| 96.00 | 5.25 | 7.65 | 3.85 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.96 | 0.03 | -0.02 | 4/3/2024 | 4/18/2024 3:59:46 PM EST |
| 97.00 | 4.75 | 7.30 | 9.98 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.98 | 0.02 | -0.01 | 4/15/2024 | 4/18/2024 3:59:46 PM EST |
| 98.00 | 7.25 | 9.60 | 9.75 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.99 | 0.01 | -0.01 | 4/16/2024 | 4/18/2024 3:59:46 PM EST |
| 99.00 | 8.25 | 10.60 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:46 PM EST | |||
| 100.00 | 9.25 | 11.60 | 10.30 | 0.00 | 0.00% | 0 | 10 | 0.50 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:46 PM EST |
| 101.00 | 9.40 | 11.90 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:46 PM EST | |||
| 102.00 | 10.40 | 12.90 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:46 PM EST | |||
| 103.00 | 11.45 | 13.95 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:46 PM EST | |||
| 104.00 | 13.25 | 14.95 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:46 PM EST | |||
| 105.00 | 14.25 | 16.10 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:46 PM EST | |||
| 110.00 | 18.40 | 20.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:46 PM EST | |||
| 115.00 | 24.25 | 25.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:46 PM EST | |||
| 120.00 | 29.20 | 30.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:46 PM EST |