$108.12
1.541.44%
al cierre: -
$108.18
0.060.06%
After hour: Apr 11, 6:30 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 Price74.3Mar 26, 2025
Change
00%
Bid57.3
Ask60.35
volume0
Intrest2
Strike
50
50
Last Price0.01Apr 11, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest103
Last Price43.55Apr 09, 2025
Change
00%
Bid52.3
Ask55.35
volume0
Intrest4
Strike
55
55
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price47.05Apr 11, 2025
Change
7.8520.03%
Bid46.3
Ask50.5
volume1
Intrest1
Strike
60
60
Last Price0.06Apr 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1035
Last Price-
Change
-
Bid44.4
Ask48.5
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price45.35Apr 11, 2025
Change
-
Bid43.3
Ask47.15
volume3
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price42.55Apr 11, 2025
Change
-
Bid42.3
Ask46.3
volume2
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price31Apr 07, 2025
Change
00%
Bid41.3
Ask45.35
volume0
Intrest6
Strike
65
65
Last Price0.12Apr 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest90
Last Price-
Change
-
Bid40.3
Ask44.45
volume0
Intrest0
Strike
66
66
Last Price0.08Apr 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest6
Last Price40.7Apr 11, 2025
Change
8.3525.81%
Bid40.3
Ask43.35
volume5
Intrest1
Strike
67
67
Last Price0.19Apr 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest9
Last Price39.9Apr 11, 2025
Change
-
Bid38.8
Ask42.2
volume1
Intrest0
Strike
68
68
Last Price0.01Apr 11, 2025
Change
-
Bid-
Ask0.02
volume5
Intrest0
Last Price30.4Apr 09, 2025
Change
00%
Bid38.3
Ask41.2
volume0
Intrest1
Strike
69
69
Last Price0.01Apr 11, 2025
Change
0.2496%
Bid-
Ask0.02
volume1
Intrest16
Last Price37.3Apr 11, 2025
Change
7.8526.66%
Bid36.45
Ask40.2
volume1
Intrest4
Strike
70
70
Last Price0.01Apr 11, 2025
Change
0.1493.33%
Bid-
Ask0.02
volume76
Intrest412
Last Price-
Change
-
Bid35.55
Ask39.3
volume0
Intrest0
Strike
71
71
Last Price0.14Apr 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest6
Last Price-
Change
-
Bid34.2
Ask38.3
volume0
Intrest0
Strike
72
72
Last Price0.19Apr 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest4
Last Price-
Change
-
Bid33.2
Ask37.4
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price33.35Apr 11, 2025
Change
-
Bid32.2
Ask36.4
volume1
Intrest0
Strike
74
74
Last Price0.2Apr 08, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest10
Last Price39.24Apr 01, 2025
Change
00%
Bid31.3
Ask35.3
volume0
Intrest1
Strike
75
75
Last Price0.06Apr 11, 2025
Change
0.2379.31%
Bid0.01
Ask0.03
volume23
Intrest315
Last Price-
Change
-
Bid30.2
Ask34.4
volume0
Intrest0
Strike
76
76
Last Price0.11Apr 11, 2025
Change
0.1150%
Bid0.02
Ask0.04
volume1
Intrest1
Last Price-
Change
-
Bid29.15
Ask33.4
volume0
Intrest0
Strike
77
77
Last Price0.32Apr 10, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest6
Last Price29.4Apr 11, 2025
Change
-
Bid28.25
Ask32.35
volume1
Intrest0
Strike
78
78
Last Price0.04Apr 11, 2025
Change
0.693.75%
Bid0.03
Ask0.05
volume3
Intrest6
Last Price21.3Apr 09, 2025
Change
00%
Bid27.3
Ask31.4
volume0
Intrest1
Strike
79
79
Last Price0.16Apr 11, 2025
Change
-
Bid0.03
Ask0.06
volume1
Intrest0
Last Price29.6Apr 03, 2025
Change
00%
Bid26.3
Ask30.4
volume0
Intrest4
Strike
80
80
Last Price0.09Apr 11, 2025
Change
0.2573.53%
Bid0.04
Ask0.07
volume120
Intrest204
Last Price19.5Apr 09, 2025
Change
00%
Bid25.3
Ask29.3
volume0
Intrest1
Strike
81
81
Last Price0.36Apr 10, 2025
Change
00%
Bid0.05
Ask0.08
volume0
Intrest14
Last Price-
Change
-
Bid24.3
Ask28.4
volume0
Intrest0
Strike
82
82
Last Price0.39Apr 10, 2025
Change
00%
Bid0.06
Ask0.09
volume0
Intrest5
Last Price24.95Apr 11, 2025
Change
-
Bid23.3
Ask27.45
volume1
Intrest0
Strike
83
83
Last Price0.2Apr 11, 2025
Change
0.7879.59%
Bid0.08
Ask0.1
volume13
Intrest4
Last Price23.65Apr 11, 2025
Change
-
Bid23
Ask26.4
volume2
Intrest0
Strike
84
84
Last Price0.54Apr 10, 2025
Change
00%
Bid0.1
Ask0.12
volume0
Intrest16
Last Price16.2Apr 09, 2025
Change
00%
Bid22.05
Ask24.95
volume0
Intrest44
Strike
85
85
Last Price0.09Apr 11, 2025
Change
0.7589.29%
Bid0.11
Ask0.14
volume39
Intrest553
Last Price21.05Apr 11, 2025
Change
-
Bid21
Ask24.3
volume244
Intrest0
Strike
86
86
Last Price0.17Apr 11, 2025
Change
0.3869.09%
Bid0.13
Ask0.17
volume29
Intrest41
Last Price20.85Apr 11, 2025
Change
7.252.75%
Bid19.25
Ask22.6
volume1
Intrest32
Strike
87.5
87.5
Last Price0.18Apr 11, 2025
Change
0.7480.43%
Bid0.18
Ask0.21
volume8
Intrest1522
Last Price-
Change
-
Bid17.7
Ask21.25
volume0
Intrest0
Strike
89
89
Last Price0.17Apr 11, 2025
Change
0.7180.68%
Bid0.23
Ask0.26
volume5
Intrest44
Last Price16.28Apr 11, 2025
Change
2.2816.29%
Bid18.1
Ask20.45
volume9
Intrest15
Strike
90
90
Last Price0.27Apr 11, 2025
Change
0.6771.28%
Bid0.27
Ask0.31
volume504
Intrest1446
Last Price17.6Apr 11, 2025
Change
6.9565.26%
Bid16
Ask19.55
volume1
Intrest22
Strike
91
91
Last Price0.24Apr 11, 2025
Change
1.182.09%
Bid0.31
Ask0.35
volume13
Intrest141
Last Price18.45Apr 09, 2025
Change
00%
Bid15.1
Ask18.4
volume0
Intrest54
Strike
92
92
Last Price0.34Apr 11, 2025
Change
1.1477.03%
Bid0.36
Ask0.41
volume68
Intrest54
Last Price10.51Apr 07, 2025
Change
00%
Bid15.4
Ask17.6
volume0
Intrest42
Strike
92.5
92.5
Last Price0.3Apr 11, 2025
Change
0.8674.14%
Bid0.39
Ask0.44
volume5
Intrest311
Last Price14.49Apr 11, 2025
Change
3.4931.73%
Bid14.2
Ask17.2
volume3
Intrest9
Strike
93
93
Last Price0.48Apr 11, 2025
Change
1.474.47%
Bid0.42
Ask0.47
volume41
Intrest69
Last Price13.75Apr 10, 2025
Change
00%
Bid13.1
Ask16.65
volume0
Intrest96
Strike
94
94
Last Price0.45Apr 11, 2025
Change
1.0469.8%
Bid0.5
Ask0.55
volume74
Intrest171
Last Price14.2Apr 11, 2025
Change
1.612.7%
Bid12.6
Ask14.9
volume2
Intrest70
Strike
95
95
Last Price0.48Apr 11, 2025
Change
1.5276%
Bid0.58
Ask0.63
volume77
Intrest670
Last Price13.01Apr 11, 2025
Change
0.010.08%
Bid12.6
Ask13.9
volume2
Intrest38
Strike
96
96
Last Price1.25Apr 11, 2025
Change
1.248.98%
Bid0.67
Ask0.73
volume34
Intrest181
Last Price9.2Apr 08, 2025
Change
00%
Bid11.1
Ask12.7
volume0
Intrest36
Strike
97
97
Last Price0.64Apr 11, 2025
Change
1.7172.77%
Bid0.78
Ask0.84
volume149
Intrest294
Last Price11.83Apr 11, 2025
Change
0.655.81%
Bid11.2
Ask12
volume7
Intrest792
Strike
97.5
97.5
Last Price0.86Apr 11, 2025
Change
1.2960%
Bid0.84
Ask0.9
volume1484
Intrest8519
Last Price11.5Apr 11, 2025
Change
0.756.98%
Bid10.75
Ask11.65
volume302
Intrest74
Strike
98
98
Last Price0.75Apr 11, 2025
Change
1.6769.01%
Bid0.9
Ask0.97
volume67
Intrest126
Last Price10.9Apr 11, 2025
Change
1.111.22%
Bid9.05
Ask11.1
volume34
Intrest194
Strike
99
99
Last Price1.1Apr 11, 2025
Change
147.62%
Bid1.04
Ask1.12
volume23
Intrest276
Last Price9.35Apr 11, 2025
Change
0.070.74%
Bid9.2
Ask9.5
volume18
Intrest385
Strike
100
100
Last Price1.28Apr 11, 2025
Change
1.3451.15%
Bid1.21
Ask1.3
volume465
Intrest2742
Last Price9.1Apr 11, 2025
Change
0.354%
Bid8.5
Ask8.7
volume30
Intrest15
Strike
101
101
Last Price1.26Apr 11, 2025
Change
2.2263.79%
Bid1.39
Ask1.49
volume112
Intrest402
Last Price7.84Apr 11, 2025
Change
0.567.69%
Bid7.7
Ask7.9
volume27
Intrest114
Strike
102
102
Last Price1.51Apr 11, 2025
Change
2.1658.86%
Bid1.59
Ask1.69
volume82
Intrest54
Last Price7.2Apr 11, 2025
Change
0.355.11%
Bid6.85
Ask7.1
volume37
Intrest90
Strike
103
103
Last Price1.75Apr 11, 2025
Change
1.8551.39%
Bid1.82
Ask1.94
volume172
Intrest267
Last Price6.3Apr 11, 2025
Change
00%
Bid6.2
Ask6.4
volume25
Intrest65
Strike
104
104
Last Price1.98Apr 11, 2025
Change
1.8748.57%
Bid2.08
Ask2.2
volume284
Intrest83
Last Price5.75Apr 11, 2025
Change
0.071.23%
Bid5.5
Ask5.65
volume154
Intrest1264
Strike
105
105
Last Price2.26Apr 11, 2025
Change
2.2449.78%
Bid2.36
Ask2.48
volume138
Intrest6832
Last Price5.16Apr 11, 2025
Change
0.295.32%
Bid4.8
Ask4.95
volume180
Intrest136
Strike
106
106
Last Price2.7Apr 11, 2025
Change
2.0543.16%
Bid2.67
Ask2.8
volume401
Intrest380
Last Price4.36Apr 11, 2025
Change
0.245.22%
Bid4.15
Ask4.3
volume265
Intrest1194
Strike
107
107
Last Price2.75Apr 11, 2025
Change
2.3646.18%
Bid3
Ask3.15
volume178
Intrest89
Last Price3.6Apr 11, 2025
Change
0.614.29%
Bid3.55
Ask3.7
volume566
Intrest424
Strike
108
108
Last Price3.5Apr 11, 2025
Change
236.36%
Bid3.4
Ask3.55
volume275
Intrest651
Last Price3.2Apr 11, 2025
Change
0.38.57%
Bid2.91
Ask3.1
volume150
Intrest312
Strike
109
109
Last Price4Apr 11, 2025
Change
2.5538.93%
Bid3.8
Ask4
volume70
Intrest733
Last Price2.49Apr 11, 2025
Change
0.6119.68%
Bid2.39
Ask2.55
volume1536
Intrest1716
Strike
110
110
Last Price4.4Apr 11, 2025
Change
2.132.31%
Bid4.25
Ask4.45
volume1105
Intrest11946
Last Price1.99Apr 11, 2025
Change
0.5822.57%
Bid1.92
Ask2.06
volume62
Intrest224
Strike
111
111
Last Price4.75Apr 11, 2025
Change
1.7526.92%
Bid4.8
Ask5
volume15
Intrest107
Last Price1.6Apr 11, 2025
Change
0.730.43%
Bid1.5
Ask1.64
volume393
Intrest1868
Strike
112
112
Last Price5Apr 11, 2025
Change
2.533.33%
Bid5.35
Ask5.6
volume7
Intrest1070
Last Price1.24Apr 11, 2025
Change
0.7236.73%
Bid1.15
Ask1.27
volume198
Intrest419
Strike
113
113
Last Price6Apr 11, 2025
Change
2.1526.38%
Bid6
Ask6.25
volume536
Intrest1262
Last Price0.95Apr 11, 2025
Change
0.6640.99%
Bid0.88
Ask0.97
volume522
Intrest754
Strike
114
114
Last Price7.85Apr 11, 2025
Change
1.3514.67%
Bid6.7
Ask6.95
volume2
Intrest44
Last Price0.66Apr 11, 2025
Change
0.5143.59%
Bid0.65
Ask0.72
volume393
Intrest1491
Strike
115
115
Last Price7.52Apr 11, 2025
Change
3.0829.06%
Bid6.8
Ask8.7
volume46
Intrest4187
Last Price0.51Apr 11, 2025
Change
0.4245.16%
Bid0.46
Ask0.53
volume44
Intrest346
Strike
116
116
Last Price10.15Apr 11, 2025
Change
0.55.18%
Bid7.15
Ask9.35
volume2
Intrest219
Last Price0.35Apr 11, 2025
Change
0.4556.25%
Bid0.31
Ask0.38
volume161
Intrest322
Strike
117
117
Last Price20.15Apr 07, 2025
Change
00%
Bid8.7
Ask10.9
volume0
Intrest36
Last Price0.26Apr 11, 2025
Change
0.3154.39%
Bid0.22
Ask0.26
volume23
Intrest228
Strike
118
118
Last Price12.62Apr 11, 2025
Change
0.231.79%
Bid8.65
Ask12
volume2
Intrest901
Last Price0.17Apr 11, 2025
Change
0.2559.52%
Bid0.14
Ask0.18
volume47
Intrest119
Strike
119
119
Last Price12.75Apr 11, 2025
Change
1.9513.27%
Bid9.9
Ask13
volume3
Intrest544
Last Price0.09Apr 11, 2025
Change
0.2976.32%
Bid0.09
Ask0.13
volume279
Intrest3936
Strike
120
120
Last Price11.87Apr 11, 2025
Change
1.7212.66%
Bid9.85
Ask13.95
volume16
Intrest5830
Last Price0.09Apr 11, 2025
Change
0.1562.5%
Bid0.06
Ask0.1
volume13
Intrest50
Strike
121
121
Last Price13.8Apr 11, 2025
Change
8.4537.98%
Bid10.75
Ask15
volume2
Intrest206
Last Price0.05Apr 11, 2025
Change
0.1270.59%
Bid0.04
Ask0.07
volume98
Intrest901
Strike
122
122
Last Price14.2Apr 03, 2025
Change
00%
Bid12.75
Ask14.75
volume0
Intrest77
Last Price0.03Apr 11, 2025
Change
0.1178.57%
Bid0.03
Ask0.05
volume17
Intrest213
Strike
123
123
Last Price13.08Apr 03, 2025
Change
00%
Bid13.8
Ask15.7
volume0
Intrest1200
Last Price0.02Apr 11, 2025
Change
0.1789.47%
Bid0.01
Ask0.03
volume4
Intrest317
Strike
124
124
Last Price15.2Apr 11, 2025
Change
5.963.44%
Bid14.95
Ask16.7
volume200
Intrest334
Last Price0.01Apr 11, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume42
Intrest2481
Strike
125
125
Last Price16.3Apr 11, 2025
Change
2.4617.77%
Bid15.95
Ask18.55
volume909
Intrest1949
Last Price0.02Apr 11, 2025
Change
0.0466.67%
Bid-
Ask0.03
volume22
Intrest172
Strike
126
126
Last Price17.05Apr 03, 2025
Change
00%
Bid16.65
Ask18.75
volume0
Intrest6
Last Price0.02Apr 11, 2025
Change
0.1386.67%
Bid-
Ask0.02
volume1
Intrest954
Strike
127
127
Last Price19.7Apr 11, 2025
Change
0.753.96%
Bid17.65
Ask20.5
volume1
Intrest1
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest155
Strike
128
128
Last Price27.65Apr 04, 2025
Change
00%
Bid18.2
Ask20.75
volume0
Intrest1
Last Price0.05Apr 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest45
Strike
129
129
Last Price21.05Apr 11, 2025
Change
0.050.24%
Bid19.45
Ask21.75
volume4
Intrest8
Last Price0.01Apr 11, 2025
Change
0.0375%
Bid-
Ask0.02
volume26
Intrest4710
Strike
130
130
Last Price21.05Apr 11, 2025
Change
2.811.74%
Bid20.85
Ask22.65
volume1461
Intrest1225
Last Price0.02Apr 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest307
Strike
131
131
Last Price21.24Apr 03, 2025
Change
00%
Bid21.6
Ask24.5
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume63
Intrest134
Strike
132
132
Last Price-
Change
-
Bid22.55
Ask25.35
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
0.0150%
Bid-
Ask0.02
volume10
Intrest4336
Strike
135
135
Last Price25.95Apr 11, 2025
Change
3.3511.43%
Bid25.7
Ask28.45
volume352
Intrest192
Last Price0.01Apr 11, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume10
Intrest2221
Strike
140
140
Last Price30.95Apr 11, 2025
Change
2.88.3%
Bid29.85
Ask33.3
volume88
Intrest40
Last Price0.01Apr 11, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest1857
Strike
145
145
Last Price36.1Apr 11, 2025
Change
2.757.08%
Bid35.1
Ask37.75
volume310
Intrest148
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1749
Strike
150
150
Last Price40.25Apr 11, 2025
Change
1.653.94%
Bid39.85
Ask43.5
volume8
Intrest9
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest884
Strike
155
155
Last Price16.3Feb 14, 2025
Change
00%
Bid45.7
Ask48.5
volume0
Intrest0
Last Price0.02Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest303
Strike
160
160
Last Price24.25Feb 10, 2025
Change
00%
Bid50.75
Ask53.5
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest64
Strike
165
165
Last Price-
Change
-
Bid55.7
Ask59.05
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest99
Strike
170
170
Last Price71.6Apr 09, 2025
Change
00%
Bid60.6
Ask64.05
volume0
Intrest0
Last Price0.06Feb 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest77
Strike
175
175
Last Price-
Change
-
Bid65.6
Ask68.6
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Strike
180
180
Last Price-
Change
-
Bid70.65
Ask73.75
volume0
Intrest0
Last Price0.05Feb 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
185
185
Last Price-
Change
-
Bid75.65
Ask78.75
volume0
Intrest0
Last Price0.02Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest46
Strike
190
190
Last Price-
Change
-
Bid80.6
Ask84.05
volume0
Intrest0