$163.65
-0.35-0.21%
al cierre: -
$163.65
0.000.00%
After hour: 4:04 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid86.9
Ask91.2
volume0
Intrest0
Strike
75
75
Last Price0.04Oct 28, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest2
Last Price-
Change
-
Bid82.75
Ask85
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid77.45
Ask80.85
volume0
Intrest0
Strike
85
85
Last Price0.03Oct 29, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest6
Last Price-
Change
-
Bid72.75
Ask75.6
volume0
Intrest0
Strike
90
90
Last Price0.08Oct 29, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest9
Last Price-
Change
-
Bid67.75
Ask70.15
volume0
Intrest0
Strike
95
95
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest7
Last Price65.85Oct 27, 2025
Change
-0%
Bid62.75
Ask65.15
volume0
Intrest0
Strike
100
100
Last Price0.2Oct 31, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest28
Last Price-
Change
-
Bid57.75
Ask60.15
volume0
Intrest0
Strike
105
105
Last Price0.03Oct 28, 2025
Change
-0%
Bid-
Ask0.29
volume0
Intrest6
Last Price-
Change
-
Bid52.75
Ask55
volume0
Intrest0
Strike
110
110
Last Price0.08Oct 28, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest6
Last Price-
Change
-
Bid47.75
Ask50
volume0
Intrest0
Strike
115
115
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest20
Last Price-
Change
-
Bid42.75
Ask45.6
volume0
Intrest0
Strike
120
120
Last Price0.01Oct 27, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest59
Last Price-
Change
-
Bid37.75
Ask40
volume0
Intrest0
Strike
125
125
Last Price0.01Oct 27, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest172
Last Price-
Change
-
Bid32.75
Ask35
volume0
Intrest0
Strike
130
130
Last Price0.02Oct 30, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest100
Last Price-
Change
-
Bid29.75
Ask32
volume0
Intrest0
Strike
133
133
Last Price0.07Oct 30, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest23
Last Price-
Change
-
Bid28.75
Ask31
volume0
Intrest0
Strike
134
134
Last Price0.09Oct 30, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest2
Last Price29.8Oct 30, 2025
Change
-0%
Bid27.75
Ask30
volume0
Intrest0
Strike
135
135
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest250
Last Price-
Change
-
Bid26.75
Ask29
volume0
Intrest0
Strike
136
136
Last Price0.14Oct 15, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest2
Last Price-
Change
-
Bid25.75
Ask28.6
volume0
Intrest0
Strike
137
137
Last Price0.08Oct 21, 2025
Change
-0%
Bid-
Ask0.29
volume0
Intrest7
Last Price-
Change
-
Bid24.75
Ask27
volume0
Intrest0
Strike
138
138
Last Price0.01Oct 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest29
Last Price-
Change
-
Bid23.75
Ask26
volume0
Intrest0
Strike
139
139
Last Price0.21Oct 27, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest36
Last Price26.4Oct 30, 2025
Change
-0%
Bid22.75
Ask25
volume0
Intrest0
Strike
140
140
Last Price0.03Oct 31, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest163
Last Price-
Change
-
Bid21.75
Ask24
volume0
Intrest0
Strike
141
141
Last Price0.03Oct 24, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest3
Last Price16.74Oct 03, 2025
Change
-0%
Bid20.75
Ask23
volume0
Intrest0
Strike
142
142
Last Price0.01Oct 28, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest43
Last Price-
Change
-
Bid19.75
Ask22
volume0
Intrest0
Strike
143
143
Last Price0.16Oct 24, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest273
Last Price-
Change
-
Bid18.75
Ask21
volume0
Intrest0
Strike
144
144
Last Price0.19Oct 23, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest32
Last Price19.55Oct 28, 2025
Change
-0%
Bid17.75
Ask20.1
volume0
Intrest0
Strike
145
145
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest87
Last Price20.4Oct 30, 2025
Change
-0%
Bid16.75
Ask19.1
volume0
Intrest0
Strike
146
146
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest61
Last Price18.8Oct 30, 2025
Change
-0%
Bid15.8
Ask18
volume0
Intrest10
Strike
147
147
Last Price0.04Oct 29, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest48
Last Price15.8Oct 31, 2025
Change
-0%
Bid14.75
Ask17
volume0
Intrest1
Strike
148
148
Last Price0.02Oct 30, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest361
Last Price17.2Oct 30, 2025
Change
-0%
Bid13.75
Ask16.1
volume0
Intrest0
Strike
149
149
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest143
Last Price16.15Oct 30, 2025
Change
-0%
Bid12.75
Ask15.1
volume0
Intrest0
Strike
150
150
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1214
Last Price13.75Oct 30, 2025
Change
-0%
Bid10.25
Ask12.5
volume0
Intrest0
Strike
152.5
152.5
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest597
Last Price9.36Oct 31, 2025
Change
-0%
Bid7.85
Ask10.05
volume0
Intrest11
Strike
155
155
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest402
Last Price7.2Oct 31, 2025
Change
-0%
Bid5.25
Ask8.1
volume0
Intrest6
Strike
157.5
157.5
Last Price0.05Oct 31, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest376
Last Price4.86Oct 31, 2025
Change
-0%
Bid3.05
Ask4.9
volume0
Intrest38
Strike
160
160
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1359
Last Price1.97Oct 31, 2025
Change
-0%
Bid1.45
Ask2.55
volume0
Intrest31
Strike
162.5
162.5
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1429
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest784
Strike
165
165
Last Price0.99Oct 31, 2025
Change
-0%
Bid0.32
Ask1.11
volume0
Intrest301
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest603
Strike
167.5
167.5
Last Price3.17Oct 31, 2025
Change
-0%
Bid3
Ask3.85
volume0
Intrest41
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest957
Strike
170
170
Last Price6.55Oct 31, 2025
Change
-0%
Bid4.3
Ask6.95
volume0
Intrest2
Last Price0.02Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest426
Strike
172.5
172.5
Last Price8.57Oct 31, 2025
Change
-0%
Bid6.8
Ask9.75
volume0
Intrest1
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest115
Strike
175
175
Last Price11.2Oct 31, 2025
Change
-0%
Bid9.3
Ask12.25
volume0
Intrest1
Last Price0.09Oct 31, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest239
Strike
177.5
177.5
Last Price13.77Oct 31, 2025
Change
-0%
Bid11.9
Ask14.75
volume0
Intrest1
Last Price0.02Oct 28, 2025
Change
-0%
Bid-
Ask0.32
volume0
Intrest31
Strike
180
180
Last Price-
Change
-
Bid14.35
Ask17.25
volume0
Intrest0
Last Price0.69Oct 15, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest1
Strike
182.5
182.5
Last Price-
Change
-
Bid16.8
Ask19.75
volume0
Intrest0
Last Price0.1Oct 16, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest21
Strike
185
185
Last Price-
Change
-
Bid19.35
Ask22.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
187.5
187.5
Last Price22.42Oct 30, 2025
Change
-0%
Bid21.8
Ask24.75
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest12
Strike
190
190
Last Price24.82Oct 30, 2025
Change
-0%
Bid24.3
Ask27.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
195
195
Last Price29.96Oct 30, 2025
Change
-0%
Bid29.3
Ask32.25
volume0
Intrest1
Last Price0.02Oct 27, 2025
Change
-0%
Bid-
Ask1.44
volume0
Intrest1
Strike
200
200
Last Price34.86Oct 30, 2025
Change
-0%
Bid34.3
Ask37.25
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.34
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid39.35
Ask42.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid44.3
Ask47.25
volume0
Intrest0
Last Price0.01Oct 27, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid49.3
Ask52.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid54.3
Ask57.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid59.3
Ask62.25
volume0
Intrest0
Last Price0.11Oct 30, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest7
Strike
230
230
Last Price-
Change
-
Bid64.3
Ask67.25
volume0
Intrest0
Last Price0.06Oct 30, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid69.85
Ask72.25
volume0
Intrest0