$151.86
-4.41-2.82%
al cierre: -
$151.56
-0.30-0.20%
After hour: 7:46 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 Price82.55Oct 06, 2025
Change
-0%
Bid76.35
Ask79.05
volume0
Intrest4
Strike
75
75
Last Price0.01Oct 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest17
Last Price77.97Oct 06, 2025
Change
-0%
Bid71.5
Ask74.05
volume0
Intrest0
Strike
80
80
Last Price0.01Oct 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest31
Last Price-
Change
-
Bid66.2
Ask69.05
volume0
Intrest0
Strike
85
85
Last Price0.05Oct 10, 2025
Change
0.04400%
Bid-
Ask0.1
volume1
Intrest15
Last Price-
Change
-
Bid61.7
Ask64.05
volume0
Intrest0
Strike
90
90
Last Price0.03Oct 08, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest21
Last Price61.01Oct 09, 2025
Change
-0%
Bid56.45
Ask59.05
volume0
Intrest1
Strike
95
95
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest36
Last Price56.02Oct 09, 2025
Change
-0%
Bid51.65
Ask54.05
volume0
Intrest1
Strike
100
100
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.1
volume5
Intrest29
Last Price-
Change
-
Bid46.2
Ask49.05
volume0
Intrest0
Strike
105
105
Last Price0.02Oct 06, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest2
Last Price46Oct 08, 2025
Change
-0%
Bid41.2
Ask44
volume0
Intrest1
Strike
110
110
Last Price0.03Oct 10, 2025
Change
0.0350%
Bid-
Ask0.1
volume3
Intrest2
Last Price41.1Oct 08, 2025
Change
-0%
Bid36.65
Ask39.05
volume0
Intrest1
Strike
115
115
Last Price0.08Oct 10, 2025
Change
0.05166.67%
Bid-
Ask0.1
volume3
Intrest7
Last Price-
Change
-
Bid31.4
Ask34.05
volume0
Intrest0
Strike
120
120
Last Price0.02Oct 10, 2025
Change
0.0571.43%
Bid-
Ask0.01
volume3
Intrest19
Last Price-
Change
-
Bid26.35
Ask29.05
volume0
Intrest0
Strike
125
125
Last Price0.07Oct 10, 2025
Change
0.06600%
Bid-
Ask0.1
volume3
Intrest32
Last Price24Oct 09, 2025
Change
-0%
Bid21.65
Ask24.05
volume0
Intrest21
Strike
130
130
Last Price0.02Oct 10, 2025
Change
0.0360%
Bid-
Ask0.1
volume2
Intrest53
Last Price-
Change
-
Bid18.35
Ask21.05
volume0
Intrest0
Strike
133
133
Last Price0.04Oct 10, 2025
Change
0.02100%
Bid-
Ask0.1
volume1
Intrest243
Last Price19.66Sep 10, 2025
Change
-0%
Bid17.65
Ask20.05
volume0
Intrest0
Strike
134
134
Last Price0.02Oct 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest28
Last Price19.55Sep 10, 2025
Change
-0%
Bid16.7
Ask19.05
volume0
Intrest5
Strike
135
135
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest27
Last Price-
Change
-
Bid15.45
Ask18.05
volume0
Intrest0
Strike
136
136
Last Price0.26Sep 19, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest12
Last Price20.23Sep 12, 2025
Change
-0%
Bid14.7
Ask17.05
volume0
Intrest5
Strike
137
137
Last Price0.29Sep 19, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest10
Last Price17.53Oct 09, 2025
Change
-0%
Bid13.4
Ask16.05
volume0
Intrest1
Strike
138
138
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest207
Last Price16.62Oct 09, 2025
Change
-0%
Bid12.7
Ask15
volume0
Intrest1
Strike
139
139
Last Price0.06Oct 08, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest6
Last Price13.56Oct 10, 2025
Change
5.9430.46%
Bid11.5
Ask14.05
volume1
Intrest5
Strike
140
140
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.1
volume2
Intrest68
Last Price14.66Oct 09, 2025
Change
-0%
Bid10.7
Ask13
volume0
Intrest3
Strike
141
141
Last Price0.15Sep 29, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest5
Last Price12.4Oct 10, 2025
Change
1.359.82%
Bid9.65
Ask11.95
volume1
Intrest20
Strike
142
142
Last Price0.1Oct 02, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest5
Last Price7.45Sep 05, 2025
Change
-0%
Bid8.65
Ask11.05
volume0
Intrest2
Strike
143
143
Last Price0.03Oct 10, 2025
Change
0.0562.5%
Bid-
Ask0.1
volume2
Intrest221
Last Price13.97Oct 07, 2025
Change
-0%
Bid7.4
Ask10.05
volume0
Intrest12
Strike
144
144
Last Price0.23Oct 02, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest32
Last Price12.57Oct 10, 2025
Change
2.6426.59%
Bid6.65
Ask9.1
volume10
Intrest79
Strike
145
145
Last Price0.02Oct 10, 2025
Change
-0%
Bid-
Ask0.1
volume14
Intrest180
Last Price6.8Oct 10, 2025
Change
4.9141.93%
Bid5.65
Ask8
volume66
Intrest67
Strike
146
146
Last Price0.1Oct 10, 2025
Change
0.0428.57%
Bid-
Ask0.1
volume1
Intrest31
Last Price8.46Oct 09, 2025
Change
-0%
Bid4.65
Ask7.05
volume0
Intrest9
Strike
147
147
Last Price0.01Oct 10, 2025
Change
0.0480%
Bid-
Ask0.01
volume6
Intrest132
Last Price8.36Oct 10, 2025
Change
2.1634.84%
Bid3.65
Ask6.1
volume2
Intrest45
Strike
148
148
Last Price0.05Oct 10, 2025
Change
0.0116.67%
Bid-
Ask0.09
volume22
Intrest313
Last Price4.2Oct 10, 2025
Change
0.8516.83%
Bid2.68
Ask4.65
volume1
Intrest111
Strike
149
149
Last Price0.05Oct 10, 2025
Change
0.0116.67%
Bid-
Ask0.1
volume53
Intrest12659
Last Price2.24Oct 10, 2025
Change
4.2665.54%
Bid1.81
Ask3
volume39
Intrest105
Strike
150
150
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask0.1
volume230
Intrest1351
Last Price0.05Oct 10, 2025
Change
2.598.04%
Bid-
Ask0.18
volume592
Intrest105
Strike
152.5
152.5
Last Price0.45Oct 10, 2025
Change
0.33275%
Bid0.24
Ask0.8
volume13128
Intrest14222
Last Price0.01Oct 10, 2025
Change
1.7799.44%
Bid-
Ask0.01
volume228
Intrest1313
Strike
155
155
Last Price2.93Oct 10, 2025
Change
2.43486%
Bid2.6
Ask3.95
volume947
Intrest1434
Last Price0.01Oct 10, 2025
Change
0.598.04%
Bid-
Ask0.01
volume141
Intrest800
Strike
157.5
157.5
Last Price5.05Oct 10, 2025
Change
3.4206.06%
Bid3.85
Ask6.2
volume33
Intrest368
Last Price0.01Oct 10, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume143
Intrest1150
Strike
160
160
Last Price7.25Oct 10, 2025
Change
2.759.34%
Bid6.05
Ask8.6
volume11
Intrest33
Last Price0.05Oct 10, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume49
Intrest856
Strike
162.5
162.5
Last Price7.75Oct 09, 2025
Change
-0%
Bid8.45
Ask11.1
volume0
Intrest16
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume40
Intrest479
Strike
165
165
Last Price10.25Oct 09, 2025
Change
-0%
Bid11.05
Ask13.4
volume0
Intrest53
Last Price0.04Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest670
Strike
167.5
167.5
Last Price10.5Sep 30, 2025
Change
-0%
Bid13.65
Ask16.05
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
0.0150%
Bid-
Ask0.01
volume25
Intrest602
Strike
170
170
Last Price11.91Oct 06, 2025
Change
-0%
Bid15.95
Ask18.4
volume0
Intrest0
Last Price0.03Oct 10, 2025
Change
0.0125%
Bid-
Ask0.1
volume1
Intrest37
Strike
172.5
172.5
Last Price-
Change
-
Bid18.55
Ask21.2
volume0
Intrest0
Last Price0.03Sep 30, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest39
Strike
175
175
Last Price-
Change
-
Bid21
Ask23.6
volume0
Intrest0
Last Price0.04Sep 29, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Strike
177.5
177.5
Last Price-
Change
-
Bid23.45
Ask26.7
volume0
Intrest0
Last Price0.09Oct 02, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest18
Strike
180
180
Last Price-
Change
-
Bid25.95
Ask29.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid28.45
Ask31.3
volume0
Intrest0
Last Price0.02Oct 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest10
Strike
185
185
Last Price-
Change
-
Bid31.1
Ask34.7
volume0
Intrest0
Last Price0.18Sep 24, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid35.95
Ask39.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid40.95
Ask44.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid45.95
Ask49.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid50.95
Ask53.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid56.05
Ask58.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid60.95
Ask64.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid66
Ask69.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid71
Ask74.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid76.1
Ask79.7
volume0
Intrest0