Options Chain for MORGAN STANLEY COM NEW (MS) - $91.54 as of 5/1/2024 8:37:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.65 | 43.55 | % | 0 | 0 | 6.98 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 55.00 | 34.65 | 38.50 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 60.00 | 29.65 | 33.55 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:57 PM EST | |||
| 65.00 | 24.60 | 28.60 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:57 PM EST | |||
| 70.00 | 19.65 | 22.85 | 21.20 | 0.00 | 0.00% | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.03 | 4/11/2024 | 5/1/2024 3:59:57 PM EST |
| 75.00 | 14.65 | 17.95 | 17.90 | 0.00 | 0.00% | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 76.00 | 13.65 | 16.70 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:57 PM EST | |||
| 77.00 | 12.65 | 15.95 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:57 PM EST | |||
| 78.00 | 11.65 | 14.40 | 13.75 | +0.25 | +1.86% | 28 | 0 | 1.75 | 1.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 79.00 | 10.65 | 13.85 | 13.65 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 80.00 | 9.65 | 12.65 | 12.90 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 81.00 | 8.65 | 11.85 | 11.20 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.03 | 4/22/2024 | 5/1/2024 3:59:57 PM EST |
| 82.00 | 7.65 | 11.10 | 10.95 | 0.00 | 0.00% | 0 | 3 | 1.37 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 83.00 | 7.30 | 9.80 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.04 | 4/16/2024 | 5/1/2024 3:59:57 PM EST |
| 84.00 | 6.40 | 8.90 | 8.75 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.04 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 85.00 | 5.20 | 7.90 | 7.90 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.04 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 86.00 | 3.90 | 6.90 | 5.09 | 0.00 | 0.00% | 0 | 62 | 0.90 | 0.99 | 0.01 | -0.05 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 87.00 | 2.69 | 5.85 | 6.05 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.98 | 0.03 | -0.08 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 88.00 | 2.34 | 5.30 | 4.60 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.94 | 0.05 | -0.11 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 89.00 | 1.49 | 2.90 | 3.41 | +1.31 | +62.39% | 15 | 16 | 0.43 | 0.89 | 0.09 | -0.15 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 90.00 | 1.71 | 2.00 | 2.00 | +0.47 | +30.72% | 124 | 90 | 0.30 | 0.79 | 0.15 | -0.19 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 91.00 | 1.02 | 1.12 | 1.08 | +0.13 | +13.69% | 283 | 87 | 0.28 | 0.64 | 0.19 | -0.22 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 92.00 | 0.54 | 0.59 | 0.65 | +0.12 | +22.65% | 632 | 1,186 | 0.28 | 0.44 | 0.20 | -0.20 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 93.00 | 0.24 | 0.28 | 0.24 | -0.01 | -4.00% | 521 | 2,606 | 0.28 | 0.25 | 0.15 | -0.16 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 94.00 | 0.09 | 0.12 | 0.10 | -0.02 | -16.67% | 1,351 | 2,023 | 0.28 | 0.13 | 0.09 | -0.10 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 95.00 | 0.03 | 0.06 | 0.05 | +0.01 | +25.00% | 140 | 976 | 0.29 | 0.06 | 0.05 | -0.05 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 96.00 | 0.01 | 0.03 | 0.04 | +0.02 | +100.00% | 68 | 265 | 0.32 | 0.02 | 0.02 | -0.02 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 97.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 12 | 306 | 0.39 | 0.01 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 98.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 100 | 157 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 99.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 168 | 0.45 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 0.01 | 0.08 | +0.06 | +300.00% | 1 | 309 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 101.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 227 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 102.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 133 | 1.68 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 3:59:57 PM EST |
| 103.00 | 0.00 | 1.27 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 104.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 105 | 66 | 0.70 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 144 | 1.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 106.00 | 0.00 | 1.27 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.92 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 20 | 2.68 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:57 PM EST |
| 120.00 | 0.00 | 0.01 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 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 | 0.11 | % | 100 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:57 PM EST | |
| 55.00 | 0.00 | 0.01 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.01 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.19 | 0.18 | % | 100 | 0 | 2.53 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:57 PM EST | |
| 70.00 | 0.00 | 1.76 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 101 | 1.04 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 76.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.45 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 5/1/2024 3:59:57 PM EST |
| 77.00 | 0.00 | 1.78 | 0.03 | 0.00 | 0.00% | 0 | 5 | 2.77 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 5/1/2024 3:59:57 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 286 | 0.86 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 79.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1,275 | 2.13 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 751 | 0.73 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 27 | 0.67 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 715 | 0.61 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 83.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 690 | 203 | 0.60 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 84.00 | 0.01 | 1.82 | 0.02 | 0.00 | 0.00% | 17 | 299 | 1.18 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 85.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 235 | 0.45 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 86.00 | 0.01 | 0.04 | 0.01 | -0.05 | -83.34% | 7 | 196 | 0.41 | -0.01 | 0.01 | -0.05 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 87.00 | 0.02 | 0.07 | 0.03 | -0.06 | -66.67% | 40 | 412 | 0.37 | -0.02 | 0.03 | -0.08 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 88.00 | 0.04 | 0.07 | 0.06 | -0.08 | -57.15% | 95 | 669 | 0.34 | -0.06 | 0.05 | -0.11 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 89.00 | 0.09 | 0.12 | 0.11 | -0.20 | -64.52% | 280 | 1,577 | 0.31 | -0.11 | 0.09 | -0.15 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 90.00 | 0.21 | 0.45 | 0.20 | -0.36 | -64.29% | 541 | 1,078 | 0.30 | -0.21 | 0.15 | -0.19 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 91.00 | 0.52 | 0.56 | 0.54 | -0.47 | -46.54% | 475 | 1,250 | 0.29 | -0.36 | 0.19 | -0.22 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 92.00 | 1.00 | 1.05 | 1.03 | -0.69 | -40.12% | 425 | 588 | 0.29 | -0.56 | 0.20 | -0.20 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 93.00 | 1.60 | 1.78 | 1.35 | -1.14 | -45.79% | 79 | 779 | 0.31 | -0.75 | 0.15 | -0.16 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 94.00 | 1.35 | 3.20 | 2.57 | -0.32 | -11.08% | 11 | 43 | 0.99 | -0.87 | 0.09 | -0.10 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 95.00 | 1.54 | 4.45 | 4.08 | +1.35 | +49.46% | 3 | 23 | 0.42 | -0.94 | 0.05 | -0.05 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 96.00 | 2.45 | 5.85 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.98 | 0.02 | -0.02 | 4/24/2024 | 5/1/2024 3:59:57 PM EST |
| 97.00 | 4.25 | 6.65 | % | 0 | 0 | 0.58 | -0.99 | 0.01 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 98.00 | 5.25 | 7.75 | 5.52 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 99.00 | 6.20 | 8.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 100.00 | 6.45 | 9.75 | 8.80 | -1.80 | -16.99% | 3 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 101.00 | 7.45 | 11.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 102.00 | 9.20 | 11.85 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 103.00 | 9.45 | 13.15 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 104.00 | 10.45 | 13.80 | 11.40 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:57 PM EST |
| 105.00 | 11.45 | 15.25 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 106.00 | 12.45 | 16.15 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 110.00 | 16.45 | 20.15 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 115.00 | 21.45 | 25.35 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 120.00 | 26.55 | 30.40 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST |