Options Chain for MORGAN STANLEY COM NEW (MS) - $94.79 as of 5/6/2024 10:14:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 54.90 | 55.30 | 53.00 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:23 PM EST |
| 45.00 | 49.90 | 50.35 | 45.75 | 0.00 | 0.00% | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 3/20/2024 | 5/6/2024 3:59:23 PM EST |
| 50.00 | 44.95 | 45.40 | 42.85 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:23 PM EST |
| 55.00 | 40.00 | 40.40 | 37.95 | 0.00 | 0.00% | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:23 PM EST |
| 60.00 | 35.00 | 35.45 | 32.95 | 0.00 | 0.00% | 0 | 1 | 0.65 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:23 PM EST |
| 62.50 | 32.55 | 33.00 | 30.55 | 0.00 | 0.00% | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:23 PM EST |
| 65.00 | 30.05 | 30.50 | 26.59 | 0.00 | 0.00% | 0 | 29 | 0.61 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 3:59:23 PM EST |
| 67.50 | 27.60 | 28.05 | 25.65 | 0.00 | 0.00% | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:23 PM EST |
| 70.00 | 25.10 | 25.55 | 24.95 | +3.08 | +14.09% | 8 | 137 | 0.47 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 72.50 | 22.65 | 23.10 | 20.60 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.99 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 3:59:23 PM EST |
| 75.00 | 20.15 | 20.60 | 17.55 | 0.00 | 0.00% | 0 | 147 | 0.38 | 0.99 | 0.00 | -0.02 | 4/25/2024 | 5/6/2024 3:59:23 PM EST |
| 77.50 | 17.70 | 18.15 | 17.00 | 0.00 | 0.00% | 0 | 348 | 0.35 | 0.98 | 0.01 | -0.02 | 5/3/2024 | 5/6/2024 3:59:23 PM EST |
| 80.00 | 15.25 | 15.75 | 15.00 | +3.10 | +26.05% | 7 | 966 | 0.32 | 0.96 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 82.50 | 12.85 | 13.35 | 9.35 | 0.00 | 0.00% | 0 | 1,890 | 0.29 | 0.93 | 0.01 | -0.03 | 4/30/2024 | 5/6/2024 3:59:23 PM EST |
| 85.00 | 10.50 | 10.95 | 10.56 | +0.96 | +10.00% | 14 | 3,991 | 0.23 | 0.90 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 87.50 | 8.35 | 8.70 | 7.85 | +1.00 | +14.60% | 31 | 3,255 | 0.23 | 0.86 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 90.00 | 6.25 | 6.40 | 6.00 | +0.39 | +6.96% | 22 | 8,631 | 0.21 | 0.80 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 92.50 | 4.40 | 4.50 | 4.25 | +0.35 | +8.98% | 43 | 7,909 | 0.20 | 0.69 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 95.00 | 2.86 | 2.90 | 2.90 | +0.58 | +25.00% | 340 | 16,059 | 0.20 | 0.54 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 97.50 | 1.71 | 1.74 | 1.70 | +0.35 | +25.93% | 157 | 17,449 | 0.19 | 0.38 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 100.00 | 0.93 | 0.98 | 0.87 | +0.09 | +11.54% | 147 | 12,509 | 0.19 | 0.25 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 105.00 | 0.25 | 0.27 | 0.24 | +0.04 | +20.00% | 266 | 9,802 | 0.19 | 0.09 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 110.00 | 0.07 | 0.08 | 0.07 | +0.01 | +16.67% | 1 | 1,881 | 0.21 | 0.02 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 115.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 113 | 609 | 0.23 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 775 | 0.29 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/6/2024 3:59:23 PM EST |
| 125.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 162 | 0.37 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/6/2024 3:59:23 PM EST |
| 130.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 415 | 0.36 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 5/6/2024 3:59:23 PM EST |
| 135.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 196 | 0.39 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 5/6/2024 3:59:23 PM EST |
| 140.00 | 0.00 | 0.09 | % | 0 | 75 | 0.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:23 PM EST | |||
| 145.00 | 0.00 | 0.03 | % | 0 | 200 | 0.46 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,060 | 0.98 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/6/2024 3:59:23 PM EST |
| 45.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 324 | 0.93 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 5/6/2024 3:59:23 PM EST |
| 50.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 845 | 0.72 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 5/6/2024 3:59:23 PM EST |
| 55.00 | 0.02 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,597 | 0.65 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 5/6/2024 3:59:23 PM EST |
| 60.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 2,005 | 0.62 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/6/2024 3:59:23 PM EST |
| 62.50 | 0.01 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 358 | 0.50 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 5/6/2024 3:59:23 PM EST |
| 65.00 | 0.01 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 3,820 | 0.46 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/6/2024 3:59:23 PM EST |
| 67.50 | 0.01 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 1,462 | 0.42 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/6/2024 3:59:23 PM EST |
| 70.00 | 0.02 | 0.12 | 0.05 | -0.01 | -16.67% | 1 | 7,662 | 0.41 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 72.50 | 0.04 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 6,384 | 0.35 | -0.01 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 3:59:23 PM EST |
| 75.00 | 0.06 | 0.08 | 0.14 | 0.00 | 0.00% | 0 | 8,782 | 0.33 | -0.01 | 0.00 | -0.02 | 4/30/2024 | 5/6/2024 3:59:23 PM EST |
| 77.50 | 0.09 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 3,315 | 0.30 | -0.02 | 0.01 | -0.02 | 5/3/2024 | 5/6/2024 3:59:23 PM EST |
| 80.00 | 0.12 | 0.14 | 0.13 | -0.02 | -13.34% | 12 | 15,598 | 0.28 | -0.04 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 82.50 | 0.18 | 0.20 | 0.20 | -0.04 | -16.67% | 201 | 7,048 | 0.26 | -0.07 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 85.00 | 0.28 | 0.32 | 0.34 | -0.07 | -17.08% | 1,237 | 5,881 | 0.24 | -0.10 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 87.50 | 0.48 | 0.53 | 0.58 | -0.14 | -19.45% | 44 | 6,513 | 0.23 | -0.14 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 90.00 | 0.87 | 0.90 | 0.90 | -0.31 | -25.62% | 180 | 4,159 | 0.21 | -0.20 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 92.50 | 1.48 | 1.52 | 1.67 | -0.35 | -17.33% | 82 | 3,650 | 0.20 | -0.31 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 95.00 | 2.44 | 2.48 | 2.45 | -0.71 | -22.47% | 307 | 1,380 | 0.20 | -0.46 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 97.50 | 3.80 | 3.90 | 4.60 | 0.00 | 0.00% | 0 | 330 | 0.19 | -0.62 | 0.06 | -0.03 | 5/3/2024 | 5/6/2024 3:59:23 PM EST |
| 100.00 | 5.50 | 5.75 | 5.73 | -0.77 | -11.85% | 2 | 21 | 0.19 | -0.75 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 105.00 | 10.00 | 10.50 | 10.30 | -0.45 | -4.19% | 1 | 4 | 0.26 | -0.91 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 110.00 | 14.90 | 15.50 | 15.65 | -3.15 | -16.76% | 15 | 33 | 0.35 | -0.98 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 115.00 | 19.90 | 20.50 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:23 PM EST | |||
| 120.00 | 24.90 | 25.50 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:23 PM EST | |||
| 125.00 | 29.90 | 30.50 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:23 PM EST | |||
| 130.00 | 34.90 | 35.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:23 PM EST | |||
| 135.00 | 39.90 | 40.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:23 PM EST | |||
| 140.00 | 44.90 | 45.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:23 PM EST | |||
| 145.00 | 49.90 | 50.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:23 PM EST |