Options Chain for MORGAN STANLEY COM NEW (MS) - $94.16 as of 3/28/2024 9:49:15 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
50.00 | 43.45 | 45.10 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:55 PM EST | |||
55.00 | 38.45 | 40.05 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:55 PM EST | |||
60.00 | 33.40 | 35.15 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:55 PM EST | |||
65.00 | 28.40 | 30.05 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:55 PM EST | |||
70.00 | 23.30 | 25.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:55 PM EST | |||
73.00 | 20.35 | 22.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:55 PM EST | |||
74.00 | 19.30 | 21.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:55 PM EST | |||
75.00 | 18.30 | 20.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:55 PM EST | |||
76.00 | 17.40 | 19.20 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:55 PM EST | |||
77.00 | 16.35 | 18.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:55 PM EST | |||
78.00 | 15.35 | 17.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:55 PM EST | |||
79.00 | 14.40 | 16.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:55 PM EST | |||
80.00 | 13.40 | 15.20 | 11.87 | 0.00 | 0.00% | 0 | 5 | 0.92 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:55 PM EST |
81.00 | 12.25 | 14.10 | 8.25 | 0.00 | 0.00% | 0 | 10 | 0.79 | 1.00 | 0.00 | -0.01 | 3/14/2024 | 3/28/2024 3:59:55 PM EST |
82.00 | 11.40 | 13.20 | 5.60 | 0.00 | 0.00% | 0 | 26 | 0.94 | 1.00 | 0.00 | -0.01 | 3/12/2024 | 3/28/2024 3:59:55 PM EST |
83.00 | 10.35 | 12.20 | 6.53 | 0.00 | 0.00% | 0 | 21 | 0.80 | 1.00 | 0.00 | -0.01 | 3/14/2024 | 3/28/2024 3:59:55 PM EST |
84.00 | 9.35 | 11.20 | 8.93 | 0.00 | 0.00% | 0 | 24 | 0.82 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
85.00 | 8.30 | 10.10 | 8.57 | 0.00 | 0.00% | 0 | 161 | 0.45 | 0.99 | 0.01 | -0.02 | 3/21/2024 | 3/28/2024 3:59:55 PM EST |
86.00 | 7.40 | 8.90 | 7.50 | 0.00 | 0.00% | 0 | 1,443 | 0.41 | 0.98 | 0.01 | -0.02 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
87.00 | 6.40 | 8.20 | 7.02 | +0.77 | +12.32% | 2 | 217 | 0.45 | 0.97 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
88.00 | 5.50 | 7.20 | 6.35 | +1.25 | +24.51% | 203 | 270 | 0.32 | 0.96 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
89.00 | 4.35 | 6.20 | 5.20 | +1.10 | +26.83% | 23 | 583 | 0.54 | 0.93 | 0.04 | -0.04 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
90.00 | 3.55 | 5.20 | 4.50 | +0.85 | +23.29% | 54 | 408 | 0.37 | 0.91 | 0.05 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
91.00 | 3.20 | 3.50 | 3.78 | +1.10 | +41.05% | 24 | 466 | 0.21 | 0.87 | 0.07 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
92.00 | 2.43 | 2.73 | 2.64 | +0.60 | +29.42% | 380 | 1,746 | 0.19 | 0.82 | 0.10 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
93.00 | 1.73 | 1.82 | 1.95 | +0.51 | +35.42% | 563 | 1,359 | 0.19 | 0.72 | 0.15 | -0.06 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
94.00 | 1.14 | 1.16 | 1.18 | +0.27 | +29.67% | 630 | 530 | 0.18 | 0.56 | 0.18 | -0.06 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
95.00 | 0.68 | 0.70 | 0.75 | +0.18 | +31.58% | 1,021 | 768 | 0.18 | 0.38 | 0.16 | -0.06 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
96.00 | 0.37 | 0.39 | 0.41 | +0.10 | +32.26% | 362 | 141 | 0.18 | 0.26 | 0.13 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
97.00 | 0.18 | 0.21 | 0.21 | +0.04 | +23.53% | 84 | 71 | 0.19 | 0.17 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
98.00 | 0.09 | 0.11 | 0.14 | +0.07 | +100.00% | 51 | 19 | 0.19 | 0.10 | 0.06 | -0.03 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
99.00 | 0.05 | 0.06 | 0.06 | +0.02 | +50.00% | 109 | 202 | 0.20 | 0.06 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
100.00 | 0.02 | 0.04 | 0.05 | +0.01 | +25.00% | 24 | 96 | 0.21 | 0.03 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
101.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 500 | 0.23 | 0.01 | 0.01 | -0.01 | 3/26/2024 | 3/28/2024 3:59:55 PM EST |
102.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.01 | 0.01 | 0.00 | 3/25/2024 | 3/28/2024 3:59:55 PM EST |
103.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:55 PM EST |
104.00 | 0.00 | 0.09 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
105.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 63 | 0.40 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:55 PM EST |
106.00 | 0.00 | 0.08 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
110.00 | 0.00 | 0.05 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 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 | 0.68 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:55 PM EST | |||
55.00 | 0.00 | 0.68 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:55 PM EST | |||
60.00 | 0.00 | 0.88 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:55 PM EST | |||
65.00 | 0.00 | 1.48 | 0.07 | 0.00 | 0.00% | 0 | 20 | 1.18 | 0.00 | 0.00 | -0.01 | 3/6/2024 | 3/28/2024 3:59:55 PM EST |
70.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.97 | 0.00 | 0.00 | -0.01 | 3/13/2024 | 3/28/2024 3:59:55 PM EST |
73.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.00 | 0.00 | -0.01 | 3/8/2024 | 3/28/2024 3:59:55 PM EST |
74.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 3:59:55 PM EST |
75.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.77 | 0.00 | 0.00 | -0.01 | 3/13/2024 | 3/28/2024 3:59:55 PM EST |
76.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 729 | 0.73 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 3:59:55 PM EST |
77.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 95 | 0.69 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:55 PM EST |
78.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 60 | 0.66 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:55 PM EST |
79.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:55 PM EST |
80.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 15 | 216 | 0.47 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
81.00 | 0.01 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 55 | 0.47 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
82.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 10 | 526 | 0.40 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
83.00 | 0.00 | 0.08 | 0.01 | -0.01 | -50.00% | 11 | 680 | 0.47 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
84.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 6 | 873 | 0.33 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
85.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 12 | 2,912 | 0.33 | -0.01 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
86.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 1 | 245 | 0.29 | -0.02 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
87.00 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 1 | 526 | 0.28 | -0.03 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
88.00 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 6 | 346 | 0.25 | -0.04 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
89.00 | 0.05 | 0.07 | 0.07 | -0.07 | -50.00% | 13 | 416 | 0.23 | -0.07 | 0.04 | -0.04 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
90.00 | 0.08 | 0.10 | 0.09 | -0.11 | -55.00% | 65 | 376 | 0.21 | -0.09 | 0.05 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
91.00 | 0.14 | 0.16 | 0.15 | -0.16 | -51.62% | 135 | 417 | 0.20 | -0.13 | 0.07 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
92.00 | 0.27 | 0.30 | 0.20 | -0.34 | -62.97% | 50 | 550 | 0.19 | -0.18 | 0.10 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
93.00 | 0.51 | 0.53 | 0.52 | -0.36 | -40.91% | 322 | 675 | 0.18 | -0.28 | 0.15 | -0.06 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
94.00 | 0.90 | 0.94 | 0.90 | -0.48 | -34.79% | 318 | 183 | 0.18 | -0.44 | 0.18 | -0.06 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
95.00 | 1.44 | 1.48 | 1.42 | -0.77 | -35.16% | 355 | 43 | 0.18 | -0.62 | 0.16 | -0.06 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
96.00 | 2.09 | 2.22 | 1.84 | -2.36 | -56.19% | 23 | 24 | 0.18 | -0.74 | 0.13 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
97.00 | 2.84 | 3.15 | 3.95 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.83 | 0.09 | -0.04 | 3/21/2024 | 3/28/2024 3:59:55 PM EST |
98.00 | 3.10 | 4.55 | % | 0 | 0 | 0.42 | -0.90 | 0.06 | -0.03 | 3/28/2024 3:59:55 PM EST | |||
99.00 | 3.95 | 5.70 | % | 0 | 0 | 0.31 | -0.94 | 0.04 | -0.02 | 3/28/2024 3:59:55 PM EST | |||
100.00 | 4.95 | 6.60 | 5.70 | -1.58 | -21.71% | 14 | 6 | 0.30 | -0.97 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
101.00 | 5.85 | 7.85 | 7.30 | % | 4 | 0 | 0.60 | -0.99 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST | |
102.00 | 6.85 | 8.65 | % | 0 | 0 | 0.44 | -0.99 | 0.01 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
103.00 | 7.85 | 9.85 | 10.20 | 0.00 | 0.00% | 0 | 3 | 0.45 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
104.00 | 8.85 | 10.65 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
105.00 | 9.85 | 11.70 | 11.23 | -0.99 | -8.11% | 10 | 10 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
106.00 | 10.90 | 12.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
110.00 | 14.90 | 16.85 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST |