Options Chain for MORGAN STANLEY COM NEW (MS) - $94.33 as of 5/6/2024 7:42:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.10 | 46.85 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 55.00 | 38.70 | 41.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 60.00 | 33.70 | 36.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 65.00 | 28.05 | 31.95 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 70.00 | 23.05 | 26.95 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 75.00 | 18.15 | 21.90 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 79.00 | 14.90 | 16.90 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 80.00 | 13.25 | 16.10 | % | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.02 | 5/6/2024 3:59:23 PM EST | |||
| 81.00 | 12.15 | 16.00 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 5/6/2024 3:59:23 PM EST | |||
| 82.00 | 11.20 | 14.40 | % | 0 | 0 | 0.46 | 0.99 | 0.01 | -0.02 | 5/6/2024 3:59:23 PM EST | |||
| 83.00 | 10.25 | 13.55 | % | 0 | 0 | 0.47 | 0.98 | 0.01 | -0.02 | 5/6/2024 3:59:23 PM EST | |||
| 84.00 | 10.15 | 12.80 | % | 0 | 0 | 0.45 | 0.97 | 0.01 | -0.02 | 5/6/2024 3:59:23 PM EST | |||
| 85.00 | 9.05 | 11.70 | % | 0 | 0 | 0.31 | 0.96 | 0.02 | -0.02 | 5/6/2024 3:59:23 PM EST | |||
| 86.00 | 8.10 | 9.85 | 7.45 | 0.00 | 0.00% | 0 | 50 | 0.30 | 0.94 | 0.02 | -0.03 | 5/2/2024 | 5/6/2024 3:59:23 PM EST |
| 87.00 | 7.30 | 9.30 | 5.90 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.92 | 0.02 | -0.03 | 4/25/2024 | 5/6/2024 3:59:23 PM EST |
| 88.00 | 5.45 | 7.70 | % | 0 | 0 | 0.42 | 0.89 | 0.03 | -0.03 | 5/6/2024 3:59:23 PM EST | |||
| 89.00 | 6.40 | 7.30 | % | 0 | 0 | 0.30 | 0.86 | 0.04 | -0.03 | 5/6/2024 3:59:23 PM EST | |||
| 90.00 | 4.80 | 6.85 | 5.15 | 0.00 | 0.00% | 0 | 27 | 0.13 | 0.82 | 0.04 | -0.04 | 5/3/2024 | 5/6/2024 3:59:23 PM EST |
| 91.00 | 3.95 | 5.10 | 4.10 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.78 | 0.05 | -0.04 | 5/3/2024 | 5/6/2024 3:59:23 PM EST |
| 92.00 | 4.15 | 6.30 | 2.26 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.73 | 0.06 | -0.04 | 5/1/2024 | 5/6/2024 3:59:23 PM EST |
| 93.00 | 3.45 | 4.15 | 1.82 | 0.00 | 0.00% | 0 | 56 | 0.20 | 0.67 | 0.07 | -0.04 | 5/1/2024 | 5/6/2024 3:59:23 PM EST |
| 94.00 | 2.83 | 3.15 | 2.54 | +0.09 | +3.68% | 6 | 7 | 0.19 | 0.60 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 95.00 | 1.68 | 2.36 | 2.19 | +0.31 | +16.49% | 11 | 17 | 0.19 | 0.53 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 96.00 | 1.78 | 1.86 | 1.66 | +0.17 | +11.41% | 2 | 25 | 0.19 | 0.46 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 97.00 | 1.36 | 3.20 | 1.18 | +0.02 | +1.73% | 1 | 18 | 0.19 | 0.39 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 98.00 | 0.63 | 1.10 | 1.05 | +0.52 | +98.12% | 17 | 7 | 0.19 | 0.32 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 99.00 | 0.75 | 0.83 | 0.60 | 0.00 | 0.00% | 0 | 35 | 0.19 | 0.26 | 0.06 | -0.03 | 5/3/2024 | 5/6/2024 3:59:23 PM EST |
| 100.00 | 0.54 | 0.62 | 0.55 | +0.05 | +10.00% | 9 | 15 | 0.19 | 0.21 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 101.00 | 0.07 | 0.44 | 0.38 | -0.11 | -22.45% | 14 | 1 | 0.19 | 0.16 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 102.00 | 0.28 | 0.33 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.19 | 0.13 | 0.04 | -0.02 | 5/3/2024 | 5/6/2024 3:59:23 PM EST |
| 103.00 | 0.20 | 0.23 | % | 0 | 0 | 0.19 | 0.10 | 0.03 | -0.02 | 5/6/2024 3:59:23 PM EST | |||
| 104.00 | 0.14 | 0.16 | % | 0 | 0 | 0.19 | 0.07 | 0.02 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 105.00 | 0.10 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.19 | 0.05 | 0.02 | -0.01 | 5/1/2024 | 5/6/2024 3:59:23 PM EST |
| 106.00 | 0.07 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 0 | 0.20 | 0.04 | 0.01 | -0.01 | 5/1/2024 | 5/6/2024 3:59:23 PM EST |
| 110.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.01 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:23 PM EST |
| 115.00 | 0.00 | 0.04 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:23 PM EST | |||
| 120.00 | 0.00 | 1.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:23 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 | 2.13 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 55.00 | 0.00 | 2.13 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 60.00 | 0.00 | 2.13 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 65.00 | 0.00 | 2.14 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 3:59:23 PM EST |
| 75.00 | 0.03 | 0.06 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 79.00 | 0.06 | 0.09 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 80.00 | 0.07 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 16 | 0.31 | -0.01 | 0.00 | -0.02 | 4/30/2024 | 5/6/2024 3:59:23 PM EST |
| 81.00 | 0.09 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.01 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 3:59:23 PM EST |
| 82.00 | 0.10 | 0.13 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.01 | 0.01 | -0.02 | 4/30/2024 | 5/6/2024 3:59:23 PM EST |
| 83.00 | 0.12 | 0.15 | % | 0 | 0 | 0.28 | -0.02 | 0.01 | -0.02 | 5/6/2024 3:59:23 PM EST | |||
| 84.00 | 0.14 | 0.17 | % | 0 | 0 | 0.26 | -0.03 | 0.01 | -0.02 | 5/6/2024 3:59:23 PM EST | |||
| 85.00 | 0.16 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.25 | -0.04 | 0.02 | -0.02 | 5/3/2024 | 5/6/2024 3:59:23 PM EST |
| 86.00 | 0.20 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.06 | 0.02 | -0.03 | 5/3/2024 | 5/6/2024 3:59:23 PM EST |
| 87.00 | 0.26 | 0.30 | 0.34 | -0.03 | -8.11% | 2,221 | 6 | 0.24 | -0.08 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 88.00 | 0.33 | 0.37 | 0.42 | -0.37 | -46.84% | 11 | 32 | 0.23 | -0.11 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 89.00 | 0.43 | 0.48 | 0.51 | -0.63 | -55.27% | 1 | 84 | 0.22 | -0.14 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 90.00 | 0.56 | 0.63 | 0.72 | -0.15 | -17.25% | 1 | 10 | 0.22 | -0.18 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 91.00 | 0.73 | 0.79 | 0.87 | -0.24 | -21.63% | 25 | 14 | 0.21 | -0.22 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 92.00 | 0.96 | 1.02 | 1.09 | -0.35 | -24.31% | 26 | 5 | 0.21 | -0.27 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 93.00 | 0.85 | 1.31 | 1.44 | % | 8 | 0 | 0.20 | -0.33 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:23 PM EST | |
| 94.00 | 1.60 | 1.67 | 1.84 | -0.33 | -15.21% | 8 | 8 | 0.20 | -0.40 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 95.00 | 1.23 | 4.20 | 2.29 | -1.41 | -38.11% | 27 | 4 | 0.20 | -0.47 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 96.00 | 2.44 | 2.86 | % | 0 | 0 | 0.21 | -0.54 | 0.07 | -0.04 | 5/6/2024 3:59:23 PM EST | |||
| 97.00 | 3.10 | 3.25 | % | 0 | 0 | 0.20 | -0.61 | 0.07 | -0.04 | 5/6/2024 3:59:23 PM EST | |||
| 98.00 | 3.70 | 4.15 | % | 0 | 0 | 0.21 | -0.68 | 0.07 | -0.03 | 5/6/2024 3:59:23 PM EST | |||
| 99.00 | 4.25 | 4.70 | % | 0 | 0 | 0.14 | -0.74 | 0.06 | -0.03 | 5/6/2024 3:59:23 PM EST | |||
| 100.00 | 5.05 | 5.85 | % | 0 | 0 | 0.24 | -0.79 | 0.05 | -0.03 | 5/6/2024 3:59:23 PM EST | |||
| 101.00 | 5.20 | 6.55 | % | 0 | 0 | 0.29 | -0.84 | 0.04 | -0.02 | 5/6/2024 3:59:23 PM EST | |||
| 102.00 | 6.20 | 8.65 | % | 0 | 0 | 0.40 | -0.87 | 0.04 | -0.02 | 5/6/2024 3:59:23 PM EST | |||
| 103.00 | 7.20 | 9.65 | % | 0 | 0 | 0.38 | -0.90 | 0.03 | -0.02 | 5/6/2024 3:59:23 PM EST | |||
| 104.00 | 8.10 | 10.65 | % | 0 | 0 | 0.50 | -0.93 | 0.02 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 105.00 | 9.65 | 11.60 | % | 0 | 0 | 0.53 | -0.95 | 0.02 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 106.00 | 10.00 | 13.35 | % | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 110.00 | 13.45 | 17.35 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 5/6/2024 3:59:23 PM EST | |||
| 115.00 | 18.40 | 22.15 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:23 PM EST | |||
| 120.00 | 23.40 | 26.55 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:23 PM EST |