$202.58
-0.94-0.46%
al cierre: Sep 18, 5:00 PM EST
$202.98
0.400.2%
After hour: 7:52 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)
1.37
P/C Ratio (OI)
1.65
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 Price100Aug 26, 2026
Change
-0%
Bid86.25
Ask88.75
volume0
Intrest1
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid81.8
Ask83.55
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid75.9
Ask78.9
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid71
Ask73.9
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid66.8
Ask68.95
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid61.8
Ask63.6
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid56.05
Ask58.95
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid51.85
Ask53.95
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price46.16Sep 15, 2026
Change
-0%
Bid46.85
Ask48.6
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid41.85
Ask43.95
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price56.25Aug 13, 2026
Change
-0%
Bid35.95
Ask38.65
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price45.85Aug 06, 2026
Change
-0%
Bid31.85
Ask33.6
volume0
Intrest1
Strike
170
170
Last Price0.25Aug 24, 2026
Change
-0%
Bid-
Ask1.81
volume0
Intrest10
Last Price-
Change
-
Bid26.85
Ask28.8
volume0
Intrest0
Strike
175
175
Last Price0.14Sep 15, 2026
Change
-0%
Bid-
Ask0.31
volume0
Intrest5
Last Price-
Change
-
Bid21.9
Ask23.55
volume0
Intrest0
Strike
180
180
Last Price0.13Sep 17, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest76
Last Price19.5Sep 17, 2026
Change
-0%
Bid16.95
Ask18.5
volume0
Intrest27
Strike
185
185
Last Price0.11Sep 18, 2026
Change
0.0635.29%
Bid0.04
Ask0.18
volume1
Intrest54
Last Price-
Change
-
Bid14.55
Ask16.5
volume0
Intrest0
Strike
187.5
187.5
Last Price0.17Sep 18, 2026
Change
0.2357.5%
Bid0.05
Ask0.21
volume14
Intrest15
Last Price15.5Sep 15, 2026
Change
-0%
Bid12.25
Ask13.5
volume0
Intrest42
Strike
190
190
Last Price0.28Sep 18, 2026
Change
0.0720%
Bid0.08
Ask0.33
volume17
Intrest333
Last Price14.5Sep 15, 2026
Change
-0%
Bid10
Ask11.55
volume0
Intrest21
Strike
192.5
192.5
Last Price0.45Sep 18, 2026
Change
0.024.26%
Bid0.32
Ask0.54
volume17
Intrest56
Last Price9.94Sep 17, 2026
Change
-0%
Bid7.9
Ask9.15
volume0
Intrest5
Strike
195
195
Last Price0.75Sep 18, 2026
Change
0.1831.58%
Bid0.63
Ask0.83
volume66
Intrest131
Last Price6.84Sep 16, 2026
Change
-0%
Bid6.1
Ask7.2
volume0
Intrest11
Strike
197.5
197.5
Last Price1.19Sep 18, 2026
Change
0.1813.14%
Bid1.08
Ask1.34
volume2855
Intrest182
Last Price4.85Sep 18, 2026
Change
1.1719.44%
Bid4.5
Ask5.25
volume49
Intrest75
Strike
200
200
Last Price1.9Sep 18, 2026
Change
0.073.55%
Bid1.8
Ask2.16
volume78
Intrest1151
Last Price3.4Sep 18, 2026
Change
1.124.44%
Bid3
Ask3.7
volume85
Intrest125
Strike
202.5
202.5
Last Price3Sep 18, 2026
Change
0.3312.36%
Bid2.75
Ask3.2
volume115
Intrest215
Last Price2.09Sep 18, 2026
Change
0.7626.67%
Bid1.97
Ask2.23
volume111
Intrest127
Strike
205
205
Last Price4.37Sep 18, 2026
Change
0.122.82%
Bid4.1
Ask4.65
volume61
Intrest358
Last Price1.33Sep 18, 2026
Change
0.7836.97%
Bid1.17
Ask1.52
volume65
Intrest45
Strike
207.5
207.5
Last Price6.01Sep 18, 2026
Change
0.8616.7%
Bid5.8
Ask6.45
volume19
Intrest77
Last Price0.76Sep 18, 2026
Change
0.5742.86%
Bid0.66
Ask0.8
volume315
Intrest724
Strike
210
210
Last Price7.95Sep 18, 2026
Change
0.689.35%
Bid7.2
Ask8.55
volume9
Intrest129
Last Price0.45Sep 18, 2026
Change
0.3644.44%
Bid0.22
Ask0.58
volume25
Intrest122
Strike
212.5
212.5
Last Price8.75Sep 17, 2026
Change
-0%
Bid9.45
Ask11.05
volume0
Intrest6
Last Price0.35Sep 18, 2026
Change
0.1530%
Bid0.19
Ask0.37
volume13
Intrest235
Strike
215
215
Last Price13.67Sep 18, 2026
Change
2.5222.6%
Bid11.7
Ask13.4
volume4
Intrest95
Last Price0.12Sep 18, 2026
Change
0.1860%
Bid0.07
Ask0.24
volume26
Intrest74
Strike
217.5
217.5
Last Price13Sep 15, 2026
Change
-0%
Bid13.9
Ask15.85
volume0
Intrest43
Last Price0.06Sep 18, 2026
Change
0.0960%
Bid0.05
Ask0.12
volume108
Intrest703
Strike
220
220
Last Price17.4Sep 15, 2026
Change
-0%
Bid16.25
Ask18.3
volume0
Intrest254
Last Price0.06Sep 18, 2026
Change
0.1266.67%
Bid-
Ask0.62
volume1
Intrest85
Strike
222.5
222.5
Last Price-
Change
-
Bid18.7
Ask21.3
volume0
Intrest0
Last Price0.24Sep 18, 2026
Change
0.18300%
Bid-
Ask0.27
volume2
Intrest505
Strike
225
225
Last Price10.9Sep 09, 2026
Change
-0%
Bid21.15
Ask23.3
volume0
Intrest1
Last Price0.14Sep 15, 2026
Change
-0%
Bid-
Ask0.61
volume0
Intrest37
Strike
227.5
227.5
Last Price-
Change
-
Bid23.9
Ask25.8
volume0
Intrest0
Last Price0.04Sep 18, 2026
Change
0.0866.67%
Bid-
Ask0.07
volume6
Intrest226
Strike
230
230
Last Price14.61Aug 12, 2026
Change
-0%
Bid26.4
Ask28.3
volume0
Intrest0
Last Price0.85Sep 10, 2026
Change
-0%
Bid-
Ask0.37
volume0
Intrest6
Strike
232.5
232.5
Last Price-
Change
-
Bid29
Ask30.8
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0266.67%
Bid-
Ask0.07
volume18
Intrest358
Strike
235
235
Last Price-
Change
-
Bid31.2
Ask33.3
volume0
Intrest0
Last Price0.44Sep 14, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest1
Strike
237.5
237.5
Last Price-
Change
-
Bid33.7
Ask36.3
volume0
Intrest0
Last Price0.04Sep 16, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest38
Strike
240
240
Last Price-
Change
-
Bid36.15
Ask38.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.11
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid38.75
Ask40.8
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest13
Strike
245
245
Last Price-
Change
-
Bid41.25
Ask43.3
volume0
Intrest0
Last Price0.26Sep 08, 2026
Change
-0%
Bid-
Ask1.38
volume0
Intrest23
Strike
250
250
Last Price-
Change
-
Bid46.2
Ask48.3
volume0
Intrest0
Last Price0.51Sep 08, 2026
Change
-0%
Bid-
Ask1.23
volume0
Intrest3
Strike
255
255
Last Price-
Change
-
Bid51.5
Ask53.3
volume0
Intrest0
Last Price0.55Aug 10, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid56.15
Ask58.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid61.25
Ask63.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid66.3
Ask68.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid71.2
Ask73.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid76.2
Ask78.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid81.35
Ask83.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid86.2
Ask88.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid91.15
Ask93.3
volume0
Intrest0