Options Chain for MORGAN STANLEY COM NEW (MS) - $92.83 as of 4/29/2024 1:42:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.45 | 43.10 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 55.00 | 37.50 | 38.15 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 60.00 | 32.50 | 33.15 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 65.00 | 27.55 | 28.20 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 70.00 | 22.60 | 23.20 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 75.00 | 17.65 | 18.25 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 78.00 | 14.65 | 15.30 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 79.00 | 13.90 | 14.20 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 80.00 | 12.70 | 13.30 | 10.63 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.99 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 1:58:41 PM EST |
| 81.00 | 11.70 | 12.30 | % | 0 | 0 | 0.35 | 0.99 | 0.01 | -0.02 | 4/29/2024 1:58:41 PM EST | |||
| 82.00 | 10.75 | 11.20 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.24 | 0.98 | 0.01 | -0.02 | 4/16/2024 | 4/29/2024 1:58:41 PM EST |
| 83.00 | 9.80 | 10.25 | % | 0 | 0 | 0.30 | 0.97 | 0.01 | -0.02 | 4/29/2024 1:58:41 PM EST | |||
| 84.00 | 8.85 | 9.20 | % | 0 | 0 | 0.29 | 0.95 | 0.02 | -0.03 | 4/29/2024 1:58:41 PM EST | |||
| 85.00 | 8.10 | 8.45 | 6.52 | 0.00 | 0.00% | 0 | 20 | 0.27 | 0.93 | 0.02 | -0.03 | 4/17/2024 | 4/29/2024 1:58:41 PM EST |
| 86.00 | 6.95 | 7.35 | 5.70 | 0.00 | 0.00% | 0 | 51 | 0.24 | 0.90 | 0.03 | -0.03 | 4/22/2024 | 4/29/2024 1:58:41 PM EST |
| 87.00 | 6.10 | 6.45 | 4.64 | 0.00 | 0.00% | 0 | 119 | 0.23 | 0.87 | 0.04 | -0.04 | 4/22/2024 | 4/29/2024 1:58:41 PM EST |
| 88.00 | 5.40 | 5.55 | 4.75 | 0.00 | 0.00% | 0 | 94 | 0.23 | 0.83 | 0.05 | -0.04 | 4/22/2024 | 4/29/2024 1:58:41 PM EST |
| 89.00 | 4.60 | 4.90 | 4.44 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.78 | 0.05 | -0.04 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 90.00 | 3.85 | 3.95 | 3.70 | 0.00 | 0.00% | 0 | 153 | 0.22 | 0.72 | 0.06 | -0.05 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 91.00 | 3.15 | 3.25 | 3.20 | +0.87 | +37.34% | 8 | 26 | 0.22 | 0.66 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 92.00 | 2.55 | 2.59 | 2.58 | +0.12 | +4.88% | 34 | 33 | 0.21 | 0.59 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 93.00 | 1.99 | 2.03 | 2.02 | +0.11 | +5.76% | 73 | 56 | 0.21 | 0.51 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 94.00 | 1.52 | 1.55 | 1.59 | +0.11 | +7.44% | 2 | 30 | 0.21 | 0.43 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 95.00 | 1.13 | 1.16 | 1.09 | +0.05 | +4.81% | 27 | 125 | 0.20 | 0.36 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 96.00 | 0.82 | 0.84 | 0.83 | +0.05 | +6.41% | 3 | 66 | 0.20 | 0.28 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 97.00 | 0.58 | 0.60 | 0.60 | +0.05 | +9.10% | 2 | 3,095 | 0.20 | 0.22 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 98.00 | 0.40 | 0.42 | 0.38 | 0.00 | 0.00% | 0 | 22 | 0.20 | 0.17 | 0.05 | -0.03 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 99.00 | 0.27 | 0.29 | 0.28 | 0.00 | 0.00% | 0 | 8 | 0.20 | 0.12 | 0.04 | -0.02 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 100.00 | 0.18 | 0.20 | 0.18 | -0.03 | -14.29% | 2 | 217 | 0.20 | 0.09 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 101.00 | 0.12 | 0.14 | 0.54 | 0.00 | 0.00% | 0 | 167 | 0.20 | 0.06 | 0.02 | -0.01 | 4/11/2024 | 4/29/2024 1:58:41 PM EST |
| 102.00 | 0.08 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 58 | 0.20 | 0.04 | 0.02 | -0.01 | 4/23/2024 | 4/29/2024 1:58:41 PM EST |
| 103.00 | 0.06 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.03 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 1:58:41 PM EST |
| 104.00 | 0.04 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 105.00 | 0.03 | 0.04 | 0.12 | 0.00 | 0.00% | 0 | 30 | 0.22 | 0.01 | 0.01 | 0.00 | 4/12/2024 | 4/29/2024 1:58:41 PM EST |
| 106.00 | 0.02 | 0.03 | % | 0 | 0 | 0.22 | 0.01 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 110.00 | 0.00 | 0.08 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 115.00 | 0.00 | 0.08 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 120.00 | 0.00 | 0.07 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 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 | 1.06 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 55.00 | 0.00 | 0.09 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 60.00 | 0.00 | 0.08 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 65.00 | 0.00 | 0.08 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/29/2024 1:58:41 PM EST |
| 70.00 | 0.00 | 0.09 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 75.00 | 0.04 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 1:58:41 PM EST |
| 78.00 | 0.06 | 0.07 | 0.11 | 0.00 | 0.00% | 0 | 130 | 0.34 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 1:58:41 PM EST |
| 79.00 | 0.06 | 0.08 | 0.13 | 0.00 | 0.00% | 0 | 161 | 0.32 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 1:58:41 PM EST |
| 80.00 | 0.07 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.31 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 81.00 | 0.09 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 100 | 0.30 | -0.01 | 0.01 | -0.02 | 4/23/2024 | 4/29/2024 1:58:41 PM EST |
| 82.00 | 0.10 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 502 | 0.28 | -0.02 | 0.01 | -0.02 | 4/23/2024 | 4/29/2024 1:58:41 PM EST |
| 83.00 | 0.13 | 0.14 | 0.18 | -0.07 | -28.00% | 38 | 9 | 0.27 | -0.03 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 84.00 | 0.16 | 0.18 | 0.32 | 0.00 | 0.00% | 0 | 13 | 0.26 | -0.05 | 0.02 | -0.03 | 4/25/2024 | 4/29/2024 1:58:41 PM EST |
| 85.00 | 0.21 | 0.23 | 0.25 | -0.05 | -16.67% | 2 | 39 | 0.25 | -0.07 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 86.00 | 0.29 | 0.30 | 0.36 | 0.00 | 0.00% | 0 | 23 | 0.24 | -0.10 | 0.03 | -0.03 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 87.00 | 0.39 | 0.41 | 0.72 | 0.00 | 0.00% | 0 | 67 | 0.24 | -0.13 | 0.04 | -0.04 | 4/25/2024 | 4/29/2024 1:58:41 PM EST |
| 88.00 | 0.52 | 0.54 | 0.56 | -0.08 | -12.50% | 15 | 625 | 0.23 | -0.17 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 89.00 | 0.70 | 0.73 | 0.84 | 0.00 | 0.00% | 0 | 20 | 0.23 | -0.22 | 0.05 | -0.04 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 90.00 | 0.94 | 0.97 | 0.94 | -0.05 | -5.06% | 201 | 35 | 0.22 | -0.28 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 91.00 | 1.24 | 1.26 | 1.24 | -0.51 | -29.15% | 96 | 74 | 0.22 | -0.34 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 92.00 | 1.60 | 1.64 | 1.60 | -0.34 | -17.53% | 1,675 | 32 | 0.21 | -0.41 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 93.00 | 2.05 | 2.09 | 2.06 | -0.61 | -22.85% | 13 | 14 | 0.21 | -0.49 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 94.00 | 2.58 | 2.63 | 2.72 | -0.18 | -6.21% | 11 | 4 | 0.21 | -0.57 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 95.00 | 3.20 | 3.25 | 3.25 | 0.00 | 0.00% | 0 | 13 | 0.20 | -0.64 | 0.08 | -0.04 | 4/24/2024 | 4/29/2024 1:58:41 PM EST |
| 96.00 | 3.90 | 4.05 | % | 0 | 0 | 0.21 | -0.72 | 0.07 | -0.04 | 4/29/2024 1:58:41 PM EST | |||
| 97.00 | 4.65 | 4.95 | % | 0 | 0 | 0.20 | -0.78 | 0.06 | -0.03 | 4/29/2024 1:58:41 PM EST | |||
| 98.00 | 5.25 | 5.85 | % | 0 | 0 | 0.20 | -0.83 | 0.05 | -0.03 | 4/29/2024 1:58:41 PM EST | |||
| 99.00 | 6.40 | 6.70 | % | 0 | 0 | 0.25 | -0.88 | 0.04 | -0.02 | 4/29/2024 1:58:41 PM EST | |||
| 100.00 | 7.10 | 7.70 | % | 0 | 0 | 0.28 | -0.91 | 0.03 | -0.02 | 4/29/2024 1:58:41 PM EST | |||
| 101.00 | 8.05 | 8.55 | % | 0 | 0 | 0.28 | -0.94 | 0.02 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 102.00 | 9.05 | 9.60 | % | 0 | 0 | 0.27 | -0.96 | 0.02 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 103.00 | 10.05 | 10.50 | % | 0 | 0 | 0.33 | -0.97 | 0.01 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 104.00 | 11.05 | 11.50 | % | 0 | 0 | 0.34 | -0.98 | 0.01 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 105.00 | 12.05 | 12.50 | % | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 106.00 | 13.05 | 13.50 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 110.00 | 17.05 | 17.70 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 115.00 | 22.05 | 22.65 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 120.00 | 27.05 | 27.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST |