$134.69
-0.3-0.22%
al cierre: -
$134.97
0.280.21%
After hour: 7:16 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
-
Bid77.8
Ask81
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask1.41
volume0
Intrest0
Last Price-
Change
-
Bid72.75
Ask76
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid67.7
Ask71
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid62.7
Ask66
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid58.55
Ask60.8
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price55.13Nov 21, 2024
Change
00%
Bid52.9
Ask55.9
volume0
Intrest2
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid48.5
Ask50.8
volume0
Intrest0
Strike
85
85
Last Price0.05Oct 25, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest15
Last Price27.96Oct 22, 2024
Change
00%
Bid42.75
Ask46.6
volume0
Intrest0
Strike
90
90
Last Price0.07Oct 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid41.5
Ask44
volume0
Intrest0
Strike
92
92
Last Price0.08Oct 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Last Price-
Change
-
Bid39.85
Ask43
volume0
Intrest0
Strike
93
93
Last Price1.15Oct 03, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Last Price-
Change
-
Bid38.8
Ask42.5
volume0
Intrest0
Strike
94
94
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid37.75
Ask40.8
volume0
Intrest0
Strike
95
95
Last Price0.16Nov 04, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest8
Last Price12.84Oct 04, 2024
Change
00%
Bid36.95
Ask39.95
volume0
Intrest0
Strike
96
96
Last Price1.18Oct 04, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price-
Change
-
Bid36.5
Ask39
volume0
Intrest0
Strike
97
97
Last Price0.23Oct 31, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid34.75
Ask37.8
volume0
Intrest0
Strike
98
98
Last Price0.45Oct 15, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Last Price-
Change
-
Bid34.25
Ask36.75
volume0
Intrest0
Strike
99
99
Last Price0.2Nov 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Last Price35.35Nov 21, 2024
Change
00%
Bid33.55
Ask35.75
volume0
Intrest1
Strike
100
100
Last Price0.22Nov 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Last Price-
Change
-
Bid31.8
Ask35.6
volume0
Intrest0
Strike
101
101
Last Price0.25Oct 25, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Last Price16Oct 30, 2024
Change
00%
Bid30.7
Ask34.6
volume0
Intrest0
Strike
102
102
Last Price0.26Nov 05, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest15
Last Price15.6Oct 28, 2024
Change
00%
Bid29.75
Ask32.8
volume0
Intrest0
Strike
103
103
Last Price0.26Oct 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest36
Last Price14Oct 30, 2024
Change
00%
Bid29.55
Ask31.8
volume0
Intrest0
Strike
104
104
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price8.1Oct 14, 2024
Change
00%
Bid27.75
Ask31.1
volume0
Intrest0
Strike
105
105
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest8
Last Price12.05Oct 30, 2024
Change
00%
Bid26.95
Ask30.45
volume0
Intrest0
Strike
106
106
Last Price0.39Oct 30, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Last Price27.07Nov 22, 2024
Change
3.5715.19%
Bid25.7
Ask29.5
volume1
Intrest4
Strike
107
107
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price10.7Oct 31, 2024
Change
00%
Bid24.7
Ask27.75
volume0
Intrest12
Strike
108
108
Last Price0.85Oct 25, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest20
Last Price24.75Nov 15, 2024
Change
00%
Bid23.8
Ask27.4
volume0
Intrest6
Strike
109
109
Last Price0.48Oct 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest0
Last Price26.02Nov 22, 2024
Change
2.128.87%
Bid24.15
Ask25.25
volume1
Intrest41
Strike
110
110
Last Price0.04Nov 08, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest30
Last Price22.82Nov 11, 2024
Change
00%
Bid23.05
Ask24.15
volume0
Intrest22
Strike
111
111
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest174
Last Price17.53Nov 07, 2024
Change
00%
Bid22
Ask23.3
volume0
Intrest32
Strike
112
112
Last Price0.04Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest242
Last Price21.8Nov 22, 2024
Change
1.67.92%
Bid20.95
Ask22.25
volume4
Intrest40
Strike
113
113
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest189
Last Price19.57Nov 15, 2024
Change
00%
Bid20.05
Ask21.3
volume0
Intrest39
Strike
114
114
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest46
Last Price19.84Nov 22, 2024
Change
3.5421.72%
Bid19.25
Ask20.2
volume4
Intrest44
Strike
115
115
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest125
Last Price19.1Nov 22, 2024
Change
3.6823.87%
Bid18.35
Ask19.25
volume11
Intrest52
Strike
116
116
Last Price0.14Nov 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest87
Last Price17.37Nov 15, 2024
Change
00%
Bid16.95
Ask18.25
volume0
Intrest40
Strike
117
117
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest128
Last Price16.8Nov 21, 2024
Change
00%
Bid16.05
Ask17.15
volume0
Intrest35
Strike
118
118
Last Price0.04Nov 15, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest266
Last Price16.19Nov 22, 2024
Change
0.090.56%
Bid14.6
Ask16.2
volume3
Intrest78
Strike
119
119
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest165
Last Price15.1Nov 22, 2024
Change
1.28.63%
Bid14.45
Ask14.95
volume9
Intrest83
Strike
120
120
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.07
volume1
Intrest179
Last Price14.5Nov 22, 2024
Change
4.0438.62%
Bid12.1
Ask14.05
volume1
Intrest31
Strike
121
121
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest119
Last Price13.34Nov 21, 2024
Change
00%
Bid11.95
Ask13.15
volume0
Intrest36
Strike
122
122
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest357
Last Price11.11Nov 22, 2024
Change
0.767.34%
Bid11.15
Ask12.2
volume20
Intrest48
Strike
123
123
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest92
Last Price10.17Nov 21, 2024
Change
00%
Bid10.4
Ask10.95
volume0
Intrest674
Strike
124
124
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.61
volume0
Intrest54
Last Price10.05Nov 22, 2024
Change
0.262.52%
Bid9.35
Ask10.2
volume5
Intrest106
Strike
125
125
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume25
Intrest162
Last Price8.75Nov 22, 2024
Change
0.454.89%
Bid8.25
Ask9.1
volume27
Intrest50
Strike
126
126
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest172
Last Price9.7Nov 22, 2024
Change
2.8842.23%
Bid6.9
Ask8.05
volume2
Intrest29
Strike
127
127
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest78
Last Price6.7Nov 22, 2024
Change
0.658.84%
Bid5.9
Ask7.1
volume12
Intrest81
Strike
128
128
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest165
Last Price6.49Nov 21, 2024
Change
00%
Bid4.95
Ask6.3
volume0
Intrest42
Strike
129
129
Last Price0.01Nov 22, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume78
Intrest584
Last Price4.75Nov 22, 2024
Change
0.6311.71%
Bid4.45
Ask5.15
volume26
Intrest583
Strike
130
130
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest350
Last Price4.58Nov 22, 2024
Change
0.081.78%
Bid2.72
Ask4.15
volume4
Intrest39
Strike
131
131
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.01
volume11
Intrest529
Last Price2.72Nov 22, 2024
Change
0.4413.92%
Bid2.26
Ask3.05
volume50
Intrest439
Strike
132
132
Last Price0.01Nov 22, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume28
Intrest165
Last Price1.72Nov 22, 2024
Change
0.4721.46%
Bid1.35
Ask2.21
volume31
Intrest1116
Strike
133
133
Last Price0.01Nov 22, 2024
Change
0.190.91%
Bid-
Ask0.01
volume251
Intrest1031
Last Price0.79Nov 22, 2024
Change
0.9253.8%
Bid0.52
Ask0.84
volume701
Intrest844
Strike
134
134
Last Price0.01Nov 22, 2024
Change
0.3196.88%
Bid-
Ask0.01
volume154
Intrest440
Last Price0.02Nov 22, 2024
Change
0.897.56%
Bid-
Ask0.01
volume717
Intrest931
Strike
135
135
Last Price0.97Nov 22, 2024
Change
0.2432.88%
Bid0.1
Ask0.6
volume233
Intrest333
Last Price0.01Nov 22, 2024
Change
0.4397.73%
Bid-
Ask0.01
volume556
Intrest488
Strike
136
136
Last Price1.03Nov 22, 2024
Change
0.18.85%
Bid0.6
Ask2.09
volume1
Intrest35
Last Price0.01Nov 22, 2024
Change
0.1593.75%
Bid-
Ask0.01
volume949
Intrest3091
Strike
137
137
Last Price1.86Nov 22, 2024
Change
2.4456.74%
Bid1.97
Ask2.86
volume5
Intrest6
Last Price0.02Nov 22, 2024
Change
0.0675%
Bid-
Ask0.01
volume6
Intrest564
Strike
138
138
Last Price3.6Nov 18, 2024
Change
00%
Bid2.51
Ask3.95
volume0
Intrest1
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest171
Strike
139
139
Last Price6.15Nov 12, 2024
Change
00%
Bid3.45
Ask5.45
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest497
Strike
140
140
Last Price5.75Nov 18, 2024
Change
00%
Bid3.55
Ask6.3
volume0
Intrest2
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest311
Strike
141
141
Last Price-
Change
-
Bid5.05
Ask7.65
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest139
Strike
142
142
Last Price-
Change
-
Bid6.05
Ask9.25
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest45
Strike
143
143
Last Price-
Change
-
Bid7.05
Ask10.2
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest81
Strike
144
144
Last Price8.8Nov 22, 2024
Change
1.212%
Bid8.1
Ask10.55
volume1
Intrest1
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest30
Strike
145
145
Last Price10.8Nov 22, 2024
Change
1.048.78%
Bid9.7
Ask11.55
volume88
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid10.35
Ask12.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid11.05
Ask13.9
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Strike
148
148
Last Price-
Change
-
Bid12
Ask15.2
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest46
Strike
149
149
Last Price-
Change
-
Bid12.75
Ask16.25
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest149
Strike
150
150
Last Price-
Change
-
Bid13.4
Ask17.3
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Strike
152.5
152.5
Last Price-
Change
-
Bid16
Ask19.8
volume0
Intrest0