$214.20
6.753.25%
al cierre: Aug 21, 5:00 PM EST
$214.73
0.530.25%
After hour: Aug 21, 7:59 PM EST
Morgan Stanley Cadena de Opciones
MSNYSE
Morgan Stanley Options
View Morgan Stanley (MS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.53
P/C Ratio (OI)
1.56
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid97.5
Ask100.25
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price106.1Jul 15, 2026
Change
-0%
Bid92.5
Ask95.6
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid87.5
Ask90.6
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid82.5
Ask85.25
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid77.5
Ask80.15
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid72.5
Ask75.45
volume0
Intrest0
Strike
140
140
Last Price0.1Jul 23, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid67.5
Ask70.9
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid62.55
Ask65.3
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid57.5
Ask60.3
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid52.55
Ask55.75
volume0
Intrest0
Strike
160
160
Last Price0.21Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid47.55
Ask50.3
volume0
Intrest0
Strike
165
165
Last Price0.02Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price56.45Jul 15, 2026
Change
-0%
Bid42.55
Ask45.7
volume0
Intrest0
Strike
170
170
Last Price0.11Aug 17, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest712
Last Price-
Change
-
Bid37.55
Ask40.35
volume0
Intrest0
Strike
175
175
Last Price0.18Aug 04, 2026
Change
-0%
Bid-
Ask1.61
volume0
Intrest4
Last Price-
Change
-
Bid32.55
Ask35.35
volume0
Intrest0
Strike
180
180
Last Price0.32Aug 18, 2026
Change
-0%
Bid-
Ask1.61
volume0
Intrest26
Last Price28.28Aug 21, 2026
Change
6.7419.25%
Bid27.55
Ask30.15
volume1
Intrest11
Strike
185
185
Last Price0.06Aug 18, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest31
Last Price30.07Aug 13, 2026
Change
-0%
Bid22.6
Ask25.9
volume0
Intrest12
Strike
190
190
Last Price0.06Aug 21, 2026
Change
0.0960%
Bid-
Ask0.17
volume1
Intrest167
Last Price16.43Aug 20, 2026
Change
-0%
Bid20.1
Ask23.4
volume0
Intrest5
Strike
192.5
192.5
Last Price0.05Aug 21, 2026
Change
0.1270.59%
Bid-
Ask0.31
volume10
Intrest2
Last Price16.45Aug 21, 2026
Change
6.0526.89%
Bid17.65
Ask20.5
volume1
Intrest4
Strike
195
195
Last Price0.11Aug 21, 2026
Change
0.2165.63%
Bid0.01
Ask0.19
volume72
Intrest548
Last Price11.83Aug 20, 2026
Change
-0%
Bid15.2
Ask17.8
volume0
Intrest5
Strike
197.5
197.5
Last Price0.22Aug 21, 2026
Change
0.4366.15%
Bid0.04
Ask0.39
volume9
Intrest21
Last Price17.06Aug 18, 2026
Change
-0%
Bid13.85
Ask15.45
volume0
Intrest17
Strike
200
200
Last Price0.26Aug 21, 2026
Change
0.7574.26%
Bid0.16
Ask0.3
volume39
Intrest298
Last Price9.48Aug 21, 2026
Change
-
Bid11.55
Ask13.2
volume1
Intrest0
Strike
202.5
202.5
Last Price0.43Aug 21, 2026
Change
1.2273.94%
Bid0.27
Ask0.55
volume54
Intrest205
Last Price8.9Aug 21, 2026
Change
3.5365.74%
Bid9.35
Ask10.95
volume6
Intrest35
Strike
205
205
Last Price0.65Aug 21, 2026
Change
1.8173.58%
Bid0.54
Ask0.74
volume129
Intrest587
Last Price5.61Aug 21, 2026
Change
1.6642.03%
Bid7.3
Ask8.7
volume2
Intrest11
Strike
207.5
207.5
Last Price1.05Aug 21, 2026
Change
2.4670.09%
Bid0.78
Ask1.2
volume52
Intrest123
Last Price5.8Aug 21, 2026
Change
3.08113.24%
Bid5.55
Ask6.45
volume21
Intrest119
Strike
210
210
Last Price1.77Aug 21, 2026
Change
362.89%
Bid1.37
Ask1.75
volume87
Intrest289
Last Price4.2Aug 21, 2026
Change
2.3121.05%
Bid4.1
Ask4.65
volume36
Intrest26
Strike
212.5
212.5
Last Price2.8Aug 21, 2026
Change
3.4355.06%
Bid2.22
Ask2.6
volume118
Intrest83
Last Price2.95Aug 21, 2026
Change
1.65126.92%
Bid2.79
Ask3.3
volume247
Intrest102
Strike
215
215
Last Price3.9Aug 21, 2026
Change
4.2852.32%
Bid3.2
Ask3.95
volume51
Intrest311
Last Price1.95Aug 21, 2026
Change
1.21163.51%
Bid1.83
Ask2.21
volume146
Intrest149
Strike
217.5
217.5
Last Price5.67Aug 21, 2026
Change
4.3543.41%
Bid4.5
Ask5.55
volume50
Intrest51
Last Price1.2Aug 21, 2026
Change
0.65118.18%
Bid1.12
Ask1.43
volume498
Intrest621
Strike
220
220
Last Price8.75Aug 21, 2026
Change
1.6816.11%
Bid6
Ask7.4
volume15
Intrest35
Last Price0.67Aug 21, 2026
Change
0.37123.33%
Bid0.5
Ask0.85
volume50
Intrest263
Strike
222.5
222.5
Last Price6.65Aug 17, 2026
Change
-0%
Bid7.9
Ask9.65
volume0
Intrest2
Last Price0.36Aug 21, 2026
Change
0.1144%
Bid0.36
Ask0.48
volume85
Intrest710
Strike
225
225
Last Price11.53Aug 19, 2026
Change
-0%
Bid10.05
Ask11.9
volume0
Intrest13
Last Price0.23Aug 21, 2026
Change
0.1191.67%
Bid0.14
Ask0.25
volume36
Intrest57
Strike
227.5
227.5
Last Price12.33Aug 19, 2026
Change
-0%
Bid12.6
Ask14.25
volume0
Intrest0
Last Price0.14Aug 21, 2026
Change
0.0675%
Bid0.1
Ask0.16
volume56
Intrest268
Strike
230
230
Last Price19.11Aug 21, 2026
Change
1.498.46%
Bid14.05
Ask17.65
volume5
Intrest5
Last Price0.15Aug 21, 2026
Change
0.0525%
Bid0.03
Ask0.19
volume22
Intrest31
Strike
232.5
232.5
Last Price23.79Aug 20, 2026
Change
-0%
Bid16.4
Ask20.1
volume0
Intrest0
Last Price0.05Aug 21, 2026
Change
0.2382.14%
Bid-
Ask0.57
volume20
Intrest236
Strike
235
235
Last Price-
Change
-
Bid18.95
Ask22.6
volume0
Intrest0
Last Price0.06Aug 20, 2026
Change
-0%
Bid-
Ask0.59
volume0
Intrest35
Strike
237.5
237.5
Last Price-
Change
-
Bid21.2
Ask25.2
volume0
Intrest0
Last Price0.02Aug 21, 2026
Change
0.0250%
Bid-
Ask0.04
volume39
Intrest532
Strike
240
240
Last Price23.55Aug 18, 2026
Change
-0%
Bid23.75
Ask27.6
volume0
Intrest0
Last Price0.07Aug 19, 2026
Change
-0%
Bid-
Ask0.31
volume0
Intrest29
Strike
245
245
Last Price-
Change
-
Bid29.1
Ask32.6
volume0
Intrest0
Last Price0.37Aug 03, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest27
Strike
250
250
Last Price-
Change
-
Bid34
Ask37.6
volume0
Intrest0
Last Price0.33Aug 04, 2026
Change
-0%
Bid-
Ask1.49
volume0
Intrest4
Strike
255
255
Last Price26.49Jul 15, 2026
Change
-0%
Bid38.9
Ask42.6
volume0
Intrest0
Last Price0.1Jul 31, 2026
Change
-0%
Bid-
Ask1.22
volume0
Intrest48
Strike
260
260
Last Price-
Change
-
Bid44.1
Ask47.6
volume0
Intrest0
Last Price0.45Jul 23, 2026
Change
-0%
Bid-
Ask1.89
volume0
Intrest37
Strike
265
265
Last Price-
Change
-
Bid49.55
Ask52.6
volume0
Intrest0
Last Price0.82Jul 14, 2026
Change
-0%
Bid-
Ask0.61
volume0
Intrest270
Strike
270
270
Last Price55.65Jul 21, 2026
Change
-0%
Bid53.85
Ask57.6
volume0
Intrest0
Last Price0.09Aug 05, 2026
Change
-0%
Bid-
Ask1.47
volume0
Intrest8
Strike
275
275
Last Price-
Change
-
Bid58.9
Ask62.6
volume0
Intrest0
Last Price0.09Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Strike
280
280
Last Price60.75Jul 13, 2026
Change
-0%
Bid64.75
Ask67.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid68.95
Ask72.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid73.9
Ask77.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid78.9
Ask82.6
volume0
Intrest0