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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 46.60 | 50.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 50.00 | 40.50 | 45.00 | 42.85 | +1.59 | +3.86% | 2 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 35.50 | 39.10 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 60.00 | 31.60 | 35.00 | 32.85 | +9.06 | +38.09% | 2 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 65.00 | 25.50 | 29.15 | 28.05 | +6.25 | +28.67% | 80 | 32 | 1.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 70.00 | 20.50 | 25.00 | 23.29 | +2.44 | +11.71% | 245 | 95 | 0.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 75.00 | 15.80 | 20.00 | 18.35 | +2.61 | +16.59% | 214 | 81 | 0.70 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 77.50 | 13.00 | 16.45 | 15.60 | +2.70 | +20.93% | 85 | 36 | 0.62 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 79.00 | 12.45 | 15.80 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 80.00 | 11.45 | 14.15 | 12.90 | -0.91 | -6.59% | 211 | 90 | 0.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 81.00 | 9.60 | 14.00 | 11.85 | +1.05 | +9.73% | 4 | 6 | 0.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 82.00 | 9.60 | 13.00 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 82.50 | 8.95 | 11.65 | 10.40 | +2.44 | +30.66% | 2,560 | 652 | 0.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 83.00 | 8.45 | 12.00 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 84.00 | 7.50 | 10.05 | % | 0 | 0 | 0.40 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 85.00 | 5.95 | 9.95 | 8.02 | +0.64 | +8.68% | 7,049 | 2,006 | 0.37 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 86.00 | 5.50 | 8.05 | 5.60 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.99 | 0.03 | 0.00 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 87.00 | 3.80 | 7.10 | % | 0 | 0 | 0.30 | 0.94 | 0.06 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 87.50 | 3.30 | 7.50 | 5.60 | +0.30 | +5.66% | 713 | 3,835 | 0.29 | 0.91 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 88.00 | 3.50 | 5.95 | 5.05 | 0.00 | 0.00% | 0 | 9 | 0.27 | 0.88 | 0.07 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 89.00 | 3.65 | 4.05 | 4.10 | -0.10 | -2.39% | 9 | 7 | 0.19 | 0.81 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 90.00 | 3.15 | 3.30 | 3.23 | +0.06 | +1.90% | 380 | 5,408 | 0.21 | 0.73 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 91.00 | 2.36 | 2.61 | 2.73 | +0.35 | +14.71% | 6 | 71 | 0.21 | 0.65 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 92.00 | 1.92 | 1.98 | 2.05 | +0.12 | +6.22% | 31 | 1,143 | 0.21 | 0.55 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 92.50 | 1.66 | 1.72 | 1.70 | -0.01 | -0.59% | 357 | 22,715 | 0.20 | 0.50 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 93.00 | 1.43 | 1.48 | 1.60 | +0.11 | +7.39% | 454 | 653 | 0.20 | 0.46 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 94.00 | 1.03 | 1.07 | 1.16 | +0.09 | +8.42% | 550 | 835 | 0.20 | 0.36 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 95.00 | 0.70 | 0.76 | 0.80 | +0.03 | +3.90% | 4,739 | 9,167 | 0.20 | 0.28 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 96.00 | 0.48 | 0.53 | 0.52 | -0.04 | -7.15% | 1,357 | 1,818 | 0.20 | 0.21 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 97.00 | 0.32 | 0.36 | 0.40 | +0.05 | +14.29% | 369 | 834 | 0.20 | 0.15 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 97.50 | 0.26 | 0.29 | 0.28 | -0.01 | -3.45% | 1,252 | 10,194 | 0.20 | 0.13 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 98.00 | 0.21 | 0.24 | 0.26 | +0.06 | +30.00% | 3 | 36 | 0.20 | 0.11 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 99.00 | 0.13 | 0.16 | 0.16 | -0.04 | -20.00% | 111 | 92 | 0.20 | 0.08 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 100.00 | 0.09 | 0.11 | 0.11 | +0.01 | +10.00% | 472 | 8,236 | 0.21 | 0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 101.00 | 0.05 | 0.07 | % | 0 | 0 | 0.21 | 0.04 | 0.02 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 102.00 | 0.03 | 0.05 | 0.05 | -0.05 | -50.00% | 50 | 50 | 0.21 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 103.00 | 0.02 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 78 | 0.22 | 0.02 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 4 | 2,234 | 0.22 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 110.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 94 | 0.37 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:51 PM EST |
| 115.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:51 PM EST |
| 120.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 21 | 0.51 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:51 PM EST |
| 125.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 1/17/2024 | 4/26/2024 3:59:51 PM EST |
| 130.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:51 PM EST |
| 135.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 25 | 1.32 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 71 | 1.14 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 342 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 138 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 608 | 0.65 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 70.00 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 399 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 75.00 | 0.03 | 0.06 | 0.05 | -0.01 | -16.67% | 1 | 5,330 | 0.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 77.50 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 5 | 25,055 | 0.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 79.00 | 0.06 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 305 | 0.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 80.00 | 0.07 | 0.11 | 0.07 | -0.03 | -30.00% | 19 | 1,833 | 0.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 81.00 | 0.08 | 0.11 | 0.10 | % | 9 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST | |
| 82.00 | 0.10 | 0.12 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 82.50 | 0.11 | 0.12 | 0.12 | -0.07 | -36.85% | 4 | 2,124 | 0.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 83.00 | 0.12 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 31 | 0.27 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 84.00 | 0.15 | 0.18 | 0.27 | 0.00 | 0.00% | 0 | 35 | 0.26 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 85.00 | 0.20 | 0.23 | 0.19 | -0.10 | -34.49% | 37 | 4,200 | 0.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 86.00 | 0.27 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 23 | 0.24 | -0.01 | 0.03 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 87.00 | 0.36 | 0.40 | 0.36 | -0.14 | -28.00% | 1 | 41 | 0.23 | -0.06 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 87.50 | 0.42 | 0.46 | 0.39 | -0.15 | -27.78% | 1,235 | 2,789 | 0.23 | -0.09 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 88.00 | 0.49 | 0.54 | 0.48 | -0.16 | -25.00% | 34 | 219 | 0.22 | -0.12 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 89.00 | 0.68 | 0.72 | 0.70 | -0.10 | -12.50% | 1,761 | 290 | 0.22 | -0.19 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 90.00 | 0.94 | 0.99 | 0.88 | -0.22 | -20.00% | 528 | 5,078 | 0.21 | -0.27 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 91.00 | 1.27 | 1.33 | 1.20 | -0.23 | -16.09% | 40 | 1,265 | 0.21 | -0.35 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 92.00 | 1.68 | 1.75 | 1.55 | -0.36 | -18.85% | 182 | 245 | 0.20 | -0.45 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 92.50 | 1.92 | 2.00 | 1.81 | -0.41 | -18.47% | 135 | 5,659 | 0.20 | -0.50 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 93.00 | 2.05 | 2.31 | 2.14 | -0.58 | -21.33% | 88 | 685 | 0.20 | -0.54 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 94.00 | 2.74 | 3.00 | 2.62 | -0.43 | -14.10% | 102 | 982 | 0.20 | -0.64 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 95.00 | 3.45 | 3.70 | 3.41 | -0.74 | -17.84% | 7 | 410 | 0.20 | -0.72 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 96.00 | 4.20 | 4.45 | % | 0 | 0 | 0.21 | -0.79 | 0.07 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 97.00 | 5.05 | 5.45 | % | 0 | 0 | 0.20 | -0.85 | 0.06 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 97.50 | 4.40 | 6.80 | 5.35 | 0.00 | 0.00% | 0 | 2,151 | 0.20 | -0.87 | 0.05 | -0.02 | 3/28/2024 | 4/26/2024 3:59:51 PM EST |
| 98.00 | 4.00 | 7.35 | % | 0 | 0 | 0.24 | -0.89 | 0.04 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 99.00 | 5.00 | 8.35 | % | 0 | 0 | 0.24 | -0.92 | 0.03 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 100.00 | 6.70 | 10.05 | 7.70 | -0.50 | -6.10% | 1 | 178 | 0.31 | -0.95 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 101.00 | 7.00 | 10.10 | % | 0 | 0 | 0.29 | -0.96 | 0.02 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 102.00 | 8.75 | 11.25 | % | 0 | 0 | 0.23 | -0.97 | 0.01 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 103.00 | 8.75 | 12.50 | % | 0 | 0 | 0.35 | -0.98 | 0.01 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 105.00 | 11.00 | 14.40 | 11.98 | 0.00 | 0.00% | 0 | 17 | 0.41 | -0.99 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 110.00 | 16.70 | 20.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 115.00 | 21.00 | 25.30 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 120.00 | 25.75 | 30.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 125.00 | 31.70 | 35.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 130.00 | 36.00 | 39.25 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 135.00 | 41.00 | 45.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |