$126.07
-0.19-0.15%
al cierre: -
$125.28
-0.79-0.63%
After hour: 7:56 PM EDT
Comments
Loading...
Morgan Stanley (NYSE:MS) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Morgan Stanley a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Morgan Stanley..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid59.1
Ask62.95
volume0
Intrest0
Strike
65
65
Last Price0.09Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price-
Change
-
Bid54.05
Ask58
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid49.4
Ask52.45
volume0
Intrest0
Strike
75
75
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid44.05
Ask48
volume0
Intrest0
Strike
80
80
Last Price0.03May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Last Price-
Change
-
Bid39.15
Ask42.95
volume0
Intrest0
Strike
85
85
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Last Price-
Change
-
Bid37.05
Ask41
volume0
Intrest0
Strike
87
87
Last Price0.04May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid36.15
Ask39.95
volume0
Intrest0
Strike
88
88
Last Price0.1May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price-
Change
-
Bid35.05
Ask39
volume0
Intrest0
Strike
89
89
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price31.45May 09, 2025
Change
00%
Bid34.05
Ask38
volume0
Intrest0
Strike
90
90
Last Price0.18Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Last Price-
Change
-
Bid33.1
Ask37
volume0
Intrest0
Strike
91
91
Last Price0.16May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Last Price23.56Apr 29, 2025
Change
00%
Bid32.25
Ask35.95
volume0
Intrest0
Strike
92
92
Last Price0.06May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid31.1
Ask35
volume0
Intrest0
Strike
93
93
Last Price0.64Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid30.1
Ask34
volume0
Intrest0
Strike
94
94
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price24.89May 07, 2025
Change
00%
Bid29.05
Ask33
volume0
Intrest2
Strike
95
95
Last Price0.07May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Last Price19.55Apr 30, 2025
Change
00%
Bid28.1
Ask32
volume0
Intrest1
Strike
96
96
Last Price0.23May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price17.95Apr 28, 2025
Change
00%
Bid27.15
Ask30.95
volume0
Intrest0
Strike
97
97
Last Price0.14May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price17.1Apr 29, 2025
Change
00%
Bid26.15
Ask29.95
volume0
Intrest0
Strike
98
98
Last Price0.36May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price15.75Apr 29, 2025
Change
00%
Bid25.2
Ask28.95
volume0
Intrest0
Strike
99
99
Last Price2.66Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price17.39May 01, 2025
Change
00%
Bid24.1
Ask28
volume0
Intrest3
Strike
100
100
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Last Price7.75Apr 21, 2025
Change
00%
Bid24.2
Ask25.8
volume0
Intrest17
Strike
101
101
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price14.45Apr 30, 2025
Change
00%
Bid23.2
Ask24.85
volume0
Intrest2
Strike
102
102
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price17.55May 02, 2025
Change
00%
Bid22.4
Ask23.65
volume0
Intrest1
Strike
103
103
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Last Price5.7Apr 21, 2025
Change
00%
Bid21.2
Ask22.95
volume0
Intrest6
Strike
104
104
Last Price0.14May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Last Price27.19May 15, 2025
Change
00%
Bid19.5
Ask21.8
volume0
Intrest25
Strike
105
105
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest87
Last Price24.7May 14, 2025
Change
00%
Bid18.75
Ask20.75
volume0
Intrest63
Strike
106
106
Last Price0.34May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest141
Last Price15.59May 08, 2025
Change
00%
Bid18.65
Ask19.7
volume0
Intrest86
Strike
107
107
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest125
Last Price18.33May 23, 2025
Change
0.452.4%
Bid17.35
Ask18.6
volume1
Intrest34
Strike
108
108
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest246
Last Price9.35May 01, 2025
Change
00%
Bid16.6
Ask17.55
volume0
Intrest132
Strike
109
109
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest231
Last Price16.75May 22, 2025
Change
00%
Bid15.65
Ask16.55
volume0
Intrest215
Strike
110
110
Last Price0.06May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest149
Last Price18.45May 20, 2025
Change
00%
Bid13.65
Ask15.6
volume0
Intrest263
Strike
111
111
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest157
Last Price7.75May 07, 2025
Change
00%
Bid13.75
Ask14.6
volume0
Intrest194
Strike
112
112
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest218
Last Price16.05May 13, 2025
Change
00%
Bid12.7
Ask13.55
volume0
Intrest216
Strike
113
113
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest80
Last Price12.45May 23, 2025
Change
1.369.85%
Bid11.65
Ask12.65
volume2
Intrest89
Strike
114
114
Last Price0.08May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest34
Last Price10.49May 23, 2025
Change
0.716.34%
Bid10.7
Ask11.5
volume20
Intrest214
Strike
115
115
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest141
Last Price14.95May 15, 2025
Change
00%
Bid9.65
Ask10.5
volume0
Intrest138
Strike
116
116
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest172
Last Price9.09May 22, 2025
Change
00%
Bid8.65
Ask9.45
volume0
Intrest84
Strike
117
117
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest131
Last Price8.93May 22, 2025
Change
00%
Bid7.5
Ask8.75
volume0
Intrest33
Strike
118
118
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume20
Intrest111
Last Price7.2May 23, 2025
Change
1.9521.31%
Bid6.75
Ask7.6
volume19
Intrest78
Strike
119
119
Last Price0.01May 23, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume3
Intrest58
Last Price5.79May 23, 2025
Change
0.9113.58%
Bid5.7
Ask6.55
volume803
Intrest3149
Strike
120
120
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest157
Last Price4.95May 23, 2025
Change
0.8714.95%
Bid4.5
Ask5.6
volume7
Intrest62
Strike
121
121
Last Price0.03May 23, 2025
Change
0.1684.21%
Bid-
Ask0.01
volume3
Intrest54
Last Price4May 23, 2025
Change
0.7515.79%
Bid3.1
Ask4.35
volume4
Intrest70
Strike
122
122
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest121
Last Price3.25May 23, 2025
Change
0.5319.49%
Bid2.21
Ask3.55
volume19
Intrest60
Strike
123
123
Last Price0.07May 23, 2025
Change
0.0541.67%
Bid-
Ask0.01
volume2
Intrest178
Last Price2.25May 23, 2025
Change
0.7424.75%
Bid1.19
Ask2.72
volume29
Intrest57
Strike
124
124
Last Price0.01May 23, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume16
Intrest162
Last Price1.09May 23, 2025
Change
0.5232.3%
Bid0.64
Ask1.62
volume305
Intrest343
Strike
125
125
Last Price0.03May 23, 2025
Change
0.2187.5%
Bid-
Ask0.01
volume311
Intrest568
Last Price0.15May 23, 2025
Change
0.884.21%
Bid0.12
Ask0.16
volume783
Intrest813
Strike
126
126
Last Price0.07May 23, 2025
Change
0.5588.71%
Bid0.05
Ask0.08
volume646
Intrest828
Last Price0.02May 23, 2025
Change
0.4695.83%
Bid-
Ask0.01
volume122
Intrest197
Strike
127
127
Last Price0.93May 23, 2025
Change
0.2823.14%
Bid0.25
Ask1.91
volume6
Intrest112
Last Price0.01May 23, 2025
Change
0.295.24%
Bid-
Ask0.01
volume228
Intrest646
Strike
128
128
Last Price0.41May 23, 2025
Change
1.2174.69%
Bid0.83
Ask3.95
volume32
Intrest680
Last Price0.01May 23, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume23
Intrest335
Strike
129
129
Last Price2.7May 23, 2025
Change
0.5827.36%
Bid1.66
Ask4.2
volume4
Intrest257
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.01
volume81
Intrest311
Strike
130
130
Last Price3.74May 23, 2025
Change
0.5416.88%
Bid2.82
Ask5.2
volume1
Intrest24
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest423
Strike
131
131
Last Price5.6May 23, 2025
Change
1.640%
Bid3
Ask6.75
volume2
Intrest25
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest487
Strike
132
132
Last Price6.45May 23, 2025
Change
0.060.94%
Bid4.65
Ask7.2
volume2
Intrest9
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest167
Strike
133
133
Last Price6.82May 23, 2025
Change
0.060.89%
Bid5.05
Ask8.45
volume14
Intrest23
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1087
Strike
134
134
Last Price5.9May 21, 2025
Change
00%
Bid6.05
Ask9.85
volume0
Intrest2
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest597
Strike
135
135
Last Price9.79May 21, 2025
Change
00%
Bid7.05
Ask10.85
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest81
Strike
136
136
Last Price3.75May 16, 2025
Change
00%
Bid8
Ask11.95
volume0
Intrest0
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest67
Strike
137
137
Last Price-
Change
-
Bid9.05
Ask12.85
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest164
Strike
138
138
Last Price5.7May 16, 2025
Change
00%
Bid10.05
Ask13.9
volume0
Intrest0
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26
Strike
139
139
Last Price-
Change
-
Bid11.05
Ask14.85
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest213
Strike
140
140
Last Price9.75May 14, 2025
Change
00%
Bid12.05
Ask15.85
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Strike
141
141
Last Price8.15May 15, 2025
Change
00%
Bid13
Ask16.95
volume0
Intrest0
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
142
142
Last Price-
Change
-
Bid14
Ask17.95
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest52
Strike
143
143
Last Price-
Change
-
Bid15
Ask18.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid16.05
Ask19.85
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest53
Strike
145
145
Last Price18.5May 22, 2025
Change
00%
Bid17.05
Ask20.85
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
146
146
Last Price13.15May 15, 2025
Change
00%
Bid18.05
Ask21.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid19.05
Ask22.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid20.1
Ask23.85
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
149
149
Last Price-
Change
-
Bid21.05
Ask24.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid22
Ask25.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid27.65
Ask30.2
volume0
Intrest0
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
160
160
Last Price-
Change
-
Bid32
Ask35.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid37.65
Ask40.2
volume0
Intrest0