Options Chain for MORGAN STANLEY COM NEW (MS) - $92.56 as of 4/26/2024 3:31:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.55 | 44.20 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 55.00 | 35.65 | 40.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 60.00 | 30.60 | 35.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 65.00 | 25.55 | 30.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 70.00 | 21.35 | 24.25 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 75.00 | 16.60 | 20.00 | 11.65 | 0.00 | 0.00% | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:51 PM EST |
| 78.00 | 13.35 | 16.25 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 79.00 | 11.50 | 16.00 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 80.00 | 10.50 | 15.00 | 13.23 | 0.00 | 0.00% | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 81.00 | 10.70 | 13.25 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 82.00 | 9.40 | 12.00 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 83.00 | 8.35 | 11.20 | 5.98 | 0.00 | 0.00% | 0 | 2 | 0.56 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:51 PM EST |
| 84.00 | 7.35 | 10.25 | 3.65 | 0.00 | 0.00% | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:51 PM EST |
| 85.00 | 6.40 | 10.00 | 8.05 | +1.85 | +29.84% | 207 | 67 | 0.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 86.00 | 5.35 | 8.25 | 7.00 | 0.00 | 0.00% | 26 | 11 | 0.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 87.00 | 4.40 | 7.25 | 5.95 | +0.85 | +16.67% | 40 | 15 | 0.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 88.00 | 2.78 | 7.00 | 5.15 | +1.37 | +36.25% | 290 | 100 | 0.28 | 0.99 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 89.00 | 3.45 | 5.90 | 4.10 | +1.03 | +33.55% | 358 | 164 | 0.31 | 0.92 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 90.00 | 2.51 | 2.97 | 2.98 | +0.14 | +4.93% | 24 | 208 | 0.20 | 0.81 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 91.00 | 2.03 | 2.21 | 2.26 | +0.40 | +21.51% | 33 | 59 | 0.19 | 0.69 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 92.00 | 1.52 | 1.59 | 1.63 | +0.06 | +3.83% | 46 | 291 | 0.20 | 0.56 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 93.00 | 1.04 | 1.10 | 1.16 | +0.10 | +9.44% | 198 | 86 | 0.20 | 0.44 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 94.00 | 0.69 | 0.73 | 0.72 | +0.02 | +2.86% | 48 | 415 | 0.20 | 0.32 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 95.00 | 0.43 | 0.47 | 0.54 | +0.05 | +10.21% | 113 | 141 | 0.20 | 0.23 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 96.00 | 0.27 | 0.30 | 0.29 | -0.06 | -17.15% | 34 | 60 | 0.20 | 0.15 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 97.00 | 0.16 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 71 | 0.20 | 0.10 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 98.00 | 0.09 | 0.11 | 0.11 | -0.08 | -42.11% | 1 | 316 | 0.21 | 0.07 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 99.00 | 0.05 | 0.07 | 0.17 | 0.00 | 0.00% | 0 | 21 | 0.21 | 0.04 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 100.00 | 0.03 | 0.05 | 0.05 | -0.03 | -37.50% | 2 | 311 | 0.22 | 0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 101.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.22 | 0.02 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 102.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 103.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 31 | 0.24 | 0.01 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 104.00 | 0.00 | 0.09 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.09 | 0.23 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:51 PM EST |
| 106.00 | 0.00 | 0.09 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.08 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.08 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.08 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 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 | 0.08 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.08 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.09 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 70.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 75.00 | 0.01 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 26 | 0.48 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:51 PM EST |
| 78.00 | 0.03 | 0.04 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 79.00 | 0.03 | 0.05 | 0.05 | -0.10 | -66.67% | 1 | 24 | 0.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 80.00 | 0.04 | 0.06 | 0.05 | -0.05 | -50.00% | 3 | 16 | 0.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 81.00 | 0.05 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 82.00 | 0.05 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 83.00 | 0.06 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 60 | 0.30 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 84.00 | 0.08 | 0.10 | 0.31 | 0.00 | 0.00% | 0 | 125 | 0.28 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 85.00 | 0.10 | 0.13 | 0.11 | -0.09 | -45.00% | 10 | 360 | 0.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 86.00 | 0.14 | 0.17 | 0.16 | -0.06 | -27.28% | 117 | 1,105 | 0.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 87.00 | 0.20 | 0.25 | 0.21 | -0.04 | -16.00% | 2 | 971 | 0.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 88.00 | 0.30 | 0.34 | 0.31 | -0.20 | -39.22% | 2 | 54 | 0.23 | -0.01 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 89.00 | 0.44 | 0.49 | 0.44 | -0.21 | -32.31% | 22 | 53 | 0.22 | -0.08 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 90.00 | 0.66 | 0.72 | 0.64 | -0.18 | -21.96% | 12 | 83 | 0.21 | -0.19 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 91.00 | 0.97 | 1.03 | 0.89 | -0.28 | -23.94% | 13 | 123 | 0.21 | -0.31 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 92.00 | 1.39 | 1.45 | 1.30 | -0.31 | -19.26% | 139 | 52 | 0.20 | -0.44 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 93.00 | 1.87 | 2.05 | 1.90 | -0.31 | -14.03% | 3 | 106 | 0.20 | -0.56 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 94.00 | 2.39 | 2.78 | 2.48 | -0.82 | -24.85% | 1 | 25 | 0.19 | -0.68 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 95.00 | 3.25 | 3.55 | 5.51 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.77 | 0.09 | -0.03 | 4/17/2024 | 4/26/2024 3:59:51 PM EST |
| 96.00 | 4.05 | 4.50 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.85 | 0.07 | -0.02 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 97.00 | 3.00 | 5.50 | % | 0 | 0 | 0.28 | -0.90 | 0.05 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 98.00 | 4.65 | 7.25 | % | 0 | 0 | 0.30 | -0.93 | 0.04 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 99.00 | 5.60 | 8.50 | % | 0 | 0 | 0.32 | -0.96 | 0.03 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 100.00 | 6.60 | 9.50 | % | 0 | 0 | 0.34 | -0.97 | 0.02 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 101.00 | 6.85 | 11.00 | % | 0 | 0 | 0.36 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 102.00 | 8.60 | 11.50 | % | 0 | 0 | 0.38 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 103.00 | 8.65 | 13.00 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 104.00 | 10.60 | 13.30 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 105.00 | 11.65 | 14.40 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 106.00 | 12.60 | 15.50 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 110.00 | 16.60 | 19.50 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 115.00 | 21.85 | 24.25 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 120.00 | 26.60 | 30.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |