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 | 42.55 | 43.15 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 55.00 | 37.60 | 38.15 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 60.00 | 32.60 | 33.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 65.00 | 27.60 | 28.20 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 70.00 | 22.75 | 23.25 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 75.00 | 17.80 | 18.30 | % | 0 | 0 | 0.38 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 78.00 | 14.85 | 15.35 | % | 0 | 0 | 0.44 | 0.98 | 0.01 | -0.02 | 4/29/2024 1:58:41 PM EST | |||
| 79.00 | 13.90 | 14.35 | % | 0 | 0 | 0.41 | 0.97 | 0.01 | -0.02 | 4/29/2024 1:58:41 PM EST | |||
| 80.00 | 12.90 | 13.40 | 12.85 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.96 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 81.00 | 11.95 | 12.25 | % | 0 | 0 | 0.30 | 0.95 | 0.01 | -0.03 | 4/29/2024 1:58:41 PM EST | |||
| 82.00 | 10.95 | 11.35 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.32 | 0.93 | 0.02 | -0.03 | 4/11/2024 | 4/29/2024 1:58:41 PM EST |
| 83.00 | 10.10 | 10.40 | 5.40 | 0.00 | 0.00% | 0 | 0 | 0.26 | 0.92 | 0.02 | -0.03 | 4/12/2024 | 4/29/2024 1:58:41 PM EST |
| 84.00 | 9.05 | 9.55 | % | 0 | 0 | 0.25 | 0.90 | 0.02 | -0.03 | 4/29/2024 1:58:41 PM EST | |||
| 85.00 | 8.20 | 8.60 | 6.83 | 0.00 | 0.00% | 0 | 120 | 0.25 | 0.88 | 0.03 | -0.04 | 4/19/2024 | 4/29/2024 1:58:41 PM EST |
| 86.00 | 7.35 | 7.50 | 5.32 | 0.00 | 0.00% | 0 | 6 | 0.24 | 0.85 | 0.03 | -0.04 | 4/18/2024 | 4/29/2024 1:58:41 PM EST |
| 87.00 | 6.45 | 6.60 | 6.38 | 0.00 | 0.00% | 0 | 81 | 0.23 | 0.83 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 88.00 | 5.45 | 5.75 | 5.55 | +0.07 | +1.28% | 1 | 68 | 0.23 | 0.80 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 89.00 | 4.70 | 4.95 | 4.77 | 0.00 | 0.00% | 0 | 73 | 0.22 | 0.76 | 0.05 | -0.04 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 90.00 | 4.10 | 4.20 | 3.48 | 0.00 | 0.00% | 0 | 14 | 0.22 | 0.71 | 0.06 | -0.04 | 4/25/2024 | 4/29/2024 1:58:41 PM EST |
| 91.00 | 3.40 | 3.55 | 3.30 | 0.00 | 0.00% | 0 | 45 | 0.21 | 0.66 | 0.07 | -0.04 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 92.00 | 2.79 | 2.93 | 2.81 | +0.20 | +7.67% | 5 | 1,422 | 0.21 | 0.59 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 93.00 | 2.26 | 2.29 | 2.31 | +0.10 | +4.53% | 15 | 41 | 0.21 | 0.52 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 94.00 | 1.77 | 1.80 | 1.81 | +0.13 | +7.74% | 6,317 | 47 | 0.20 | 0.44 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 95.00 | 1.36 | 1.39 | 1.33 | +0.04 | +3.11% | 57 | 205 | 0.20 | 0.37 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 96.00 | 1.02 | 1.05 | 1.05 | +0.07 | +7.15% | 12 | 183 | 0.20 | 0.30 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 97.00 | 0.76 | 0.79 | 0.76 | -0.02 | -2.57% | 1 | 868 | 0.20 | 0.25 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 98.00 | 0.55 | 0.58 | 0.57 | 0.00 | 0.00% | 0 | 615 | 0.20 | 0.20 | 0.05 | -0.03 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 99.00 | 0.40 | 0.42 | 0.44 | +0.04 | +10.00% | 15 | 23 | 0.20 | 0.16 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 100.00 | 0.28 | 0.30 | 0.29 | -0.03 | -9.38% | 13 | 113 | 0.20 | 0.13 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 101.00 | 0.20 | 0.22 | 0.21 | -0.06 | -22.23% | 2 | 1 | 0.20 | 0.10 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 102.00 | 0.14 | 0.16 | 0.14 | % | 3 | 0 | 0.20 | 0.07 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 1:58:41 PM EST | |
| 103.00 | 0.10 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 153 | 0.20 | 0.05 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 104.00 | 0.07 | 0.08 | % | 0 | 0 | 0.20 | 0.04 | 0.01 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 105.00 | 0.05 | 0.06 | % | 0 | 0 | 0.21 | 0.03 | 0.01 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 106.00 | 0.04 | 0.05 | % | 0 | 0 | 0.21 | 0.02 | 0.01 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:58:41 PM EST |
| 115.00 | 0.00 | 0.08 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 120.00 | 0.00 | 0.09 | % | 0 | 0 | 0.42 | 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 | 0.09 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 55.00 | 0.00 | 0.09 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 60.00 | 0.00 | 0.08 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 65.00 | 0.00 | 0.09 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 70.00 | 0.00 | 0.11 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 75.00 | 0.05 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 78.00 | 0.08 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.02 | 0.01 | -0.02 | 4/23/2024 | 4/29/2024 1:58:41 PM EST |
| 79.00 | 0.09 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 43 | 0.30 | -0.03 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 80.00 | 0.10 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 32 | 0.29 | -0.04 | 0.01 | -0.02 | 4/23/2024 | 4/29/2024 1:58:41 PM EST |
| 81.00 | 0.12 | 0.14 | 0.13 | -0.11 | -45.84% | 40 | 10 | 0.28 | -0.05 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 82.00 | 0.15 | 0.17 | 0.17 | -0.10 | -37.04% | 14 | 9 | 0.27 | -0.07 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 83.00 | 0.19 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 29 | 0.26 | -0.08 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 84.00 | 0.23 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 15 | 0.25 | -0.10 | 0.02 | -0.03 | 4/25/2024 | 4/29/2024 1:58:41 PM EST |
| 85.00 | 0.30 | 0.32 | 0.33 | -0.06 | -15.39% | 1 | 18 | 0.24 | -0.12 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 86.00 | 0.39 | 0.40 | 0.43 | -0.17 | -28.34% | 8 | 1,650 | 0.23 | -0.15 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 87.00 | 0.51 | 0.53 | 0.56 | -0.11 | -16.42% | 10 | 1,147 | 0.23 | -0.17 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 88.00 | 0.66 | 0.68 | 0.88 | 0.00 | 0.00% | 0 | 57 | 0.22 | -0.20 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 89.00 | 0.86 | 0.88 | 1.21 | 0.00 | 0.00% | 0 | 29 | 0.22 | -0.24 | 0.05 | -0.04 | 4/25/2024 | 4/29/2024 1:58:41 PM EST |
| 90.00 | 1.11 | 1.14 | 1.18 | -0.34 | -22.37% | 5 | 52 | 0.22 | -0.29 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 91.00 | 1.42 | 1.45 | 1.43 | -0.20 | -12.27% | 16 | 61 | 0.21 | -0.34 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 92.00 | 1.80 | 1.83 | 1.80 | % | 5 | 0 | 0.21 | -0.41 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:41 PM EST | |
| 93.00 | 2.24 | 2.28 | 2.25 | +0.02 | +0.90% | 11 | 26 | 0.20 | -0.48 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 94.00 | 2.60 | 2.93 | % | 0 | 0 | 0.20 | -0.56 | 0.08 | -0.04 | 4/29/2024 1:58:41 PM EST | |||
| 95.00 | 3.30 | 3.50 | 3.35 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.63 | 0.07 | -0.04 | 4/23/2024 | 4/29/2024 1:58:41 PM EST |
| 96.00 | 4.00 | 4.15 | % | 0 | 0 | 0.20 | -0.70 | 0.07 | -0.03 | 4/29/2024 1:58:41 PM EST | |||
| 97.00 | 4.75 | 4.95 | % | 0 | 0 | 0.19 | -0.75 | 0.06 | -0.03 | 4/29/2024 1:58:41 PM EST | |||
| 98.00 | 5.60 | 5.75 | % | 0 | 0 | 0.21 | -0.80 | 0.05 | -0.03 | 4/29/2024 1:58:41 PM EST | |||
| 99.00 | 6.45 | 6.65 | % | 0 | 0 | 0.20 | -0.84 | 0.04 | -0.02 | 4/29/2024 1:58:41 PM EST | |||
| 100.00 | 7.15 | 7.55 | % | 0 | 0 | 0.22 | -0.87 | 0.04 | -0.02 | 4/29/2024 1:58:41 PM EST | |||
| 101.00 | 8.10 | 8.50 | % | 0 | 0 | 0.23 | -0.90 | 0.03 | -0.02 | 4/29/2024 1:58:41 PM EST | |||
| 102.00 | 9.10 | 9.65 | % | 0 | 0 | 0.28 | -0.93 | 0.02 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 103.00 | 10.10 | 10.75 | % | 0 | 0 | 0.33 | -0.95 | 0.02 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 104.00 | 11.10 | 11.75 | % | 0 | 0 | 0.32 | -0.96 | 0.01 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 105.00 | 12.10 | 12.70 | % | 0 | 0 | 0.35 | -0.97 | 0.01 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 106.00 | 13.10 | 13.65 | % | 0 | 0 | 0.31 | -0.98 | 0.01 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 110.00 | 17.20 | 17.75 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 115.00 | 22.25 | 22.75 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 120.00 | 27.10 | 27.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST |