$128.03
0.970.76%
al cierre: -
$128.03
00.00%
After hour: 6:05 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
-
Bid61
Ask64.15
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price53.71Dec 20, 2024
Change
00%
Bid56.05
Ask59.75
volume0
Intrest1
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid51.05
Ask54.35
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid46.05
Ask49.95
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid41.05
Ask44.9
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.89
volume0
Intrest0
Last Price-
Change
-
Bid36.05
Ask39.9
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid31.05
Ask34.9
volume0
Intrest0
Strike
95
95
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price23.56Dec 20, 2024
Change
00%
Bid26
Ask29.35
volume0
Intrest3
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid23.45
Ask24.35
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price19.2Dec 23, 2024
Change
00%
Bid22.6
Ask23.45
volume0
Intrest4
Strike
105
105
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid21.35
Ask22.45
volume0
Intrest0
Strike
106
106
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest1
Last Price-
Change
-
Bid20.45
Ask21.3
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid19.3
Ask20.25
volume0
Intrest0
Strike
108
108
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Last Price-
Change
-
Bid18.5
Ask19.5
volume0
Intrest0
Strike
109
109
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Last Price14.1Dec 23, 2024
Change
00%
Bid17.65
Ask19
volume0
Intrest3
Strike
110
110
Last Price0.04Dec 23, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest45
Last Price-
Change
-
Bid16.6
Ask17.25
volume0
Intrest0
Strike
111
111
Last Price0.04Dec 23, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest59
Last Price-
Change
-
Bid15.45
Ask16.4
volume0
Intrest0
Strike
112
112
Last Price0.07Dec 20, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest21
Last Price-
Change
-
Bid14.65
Ask16.15
volume0
Intrest0
Strike
113
113
Last Price0.04Dec 23, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest25
Last Price-
Change
-
Bid13.6
Ask15.05
volume0
Intrest0
Strike
114
114
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest7
Last Price6.48Dec 19, 2024
Change
00%
Bid12.85
Ask13.3
volume0
Intrest2
Strike
115
115
Last Price0.01Dec 26, 2024
Change
0.0150%
Bid-
Ask0.08
volume2
Intrest155
Last Price-
Change
-
Bid11.65
Ask13.4
volume0
Intrest0
Strike
116
116
Last Price0.02Dec 24, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Last Price-
Change
-
Bid10.7
Ask12.15
volume0
Intrest0
Strike
117
117
Last Price0.03Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest59
Last Price8.4Dec 24, 2024
Change
00%
Bid9.6
Ask10.4
volume0
Intrest4
Strike
118
118
Last Price0.01Dec 26, 2024
Change
0.0150%
Bid-
Ask0.07
volume1
Intrest133
Last Price8.9Dec 26, 2024
Change
5.55165.67%
Bid8.6
Ask10
volume1
Intrest6
Strike
119
119
Last Price0.01Dec 26, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume47
Intrest259
Last Price7.03Dec 26, 2024
Change
3.7111.11%
Bid7.95
Ask8.3
volume24
Intrest83
Strike
120
120
Last Price0.01Dec 26, 2024
Change
0.0375%
Bid0.01
Ask0.02
volume1
Intrest306
Last Price6.58Dec 26, 2024
Change
2.1247.53%
Bid6.8
Ask7.35
volume12
Intrest56
Strike
121
121
Last Price0.03Dec 26, 2024
Change
0.0125%
Bid0.01
Ask0.06
volume1
Intrest113
Last Price5.62Dec 26, 2024
Change
2.9106.62%
Bid5.8
Ask6.3
volume19
Intrest71
Strike
122
122
Last Price0.02Dec 26, 2024
Change
0.0360%
Bid-
Ask0.07
volume23
Intrest416
Last Price4.68Dec 26, 2024
Change
1.3841.82%
Bid5
Ask5.3
volume8
Intrest126
Strike
123
123
Last Price0.02Dec 26, 2024
Change
0.0880%
Bid0.02
Ask0.03
volume12
Intrest81
Last Price3.8Dec 26, 2024
Change
0.6119.12%
Bid3.85
Ask4.45
volume102
Intrest274
Strike
124
124
Last Price0.05Dec 26, 2024
Change
0.1168.75%
Bid0.02
Ask0.04
volume9
Intrest179
Last Price2.84Dec 26, 2024
Change
0.5926.22%
Bid2.66
Ask3.5
volume8
Intrest339
Strike
125
125
Last Price0.06Dec 26, 2024
Change
0.1875%
Bid0.03
Ask0.06
volume11
Intrest420
Last Price1.84Dec 26, 2024
Change
0.2918.71%
Bid2.03
Ask2.8
volume16
Intrest519
Strike
126
126
Last Price0.09Dec 26, 2024
Change
0.3880.85%
Bid0.06
Ask0.11
volume63
Intrest150
Last Price1.3Dec 26, 2024
Change
0.3131.31%
Bid0.91
Ask1.5
volume123
Intrest354
Strike
127
127
Last Price0.44Dec 26, 2024
Change
0.4651.11%
Bid0.13
Ask0.28
volume29
Intrest412
Last Price0.64Dec 26, 2024
Change
0.1120.75%
Bid0.55
Ask0.73
volume373
Intrest401
Strike
128
128
Last Price0.83Dec 26, 2024
Change
1.4162.95%
Bid0.46
Ask0.62
volume191
Intrest73
Last Price0.25Dec 26, 2024
Change
0.014.17%
Bid0.19
Ask0.28
volume3314
Intrest416
Strike
129
129
Last Price1.4Dec 26, 2024
Change
2.4363.45%
Bid1.01
Ask1.27
volume4
Intrest35
Last Price0.08Dec 26, 2024
Change
0.0220%
Bid0.03
Ask0.09
volume81
Intrest417
Strike
130
130
Last Price2.55Dec 26, 2024
Change
1.435.44%
Bid1.47
Ask2.68
volume3
Intrest24
Last Price0.02Dec 26, 2024
Change
0.0250%
Bid0.01
Ask0.04
volume9
Intrest584
Strike
131
131
Last Price1.82Dec 26, 2024
Change
7.380.04%
Bid2.19
Ask3.25
volume3
Intrest14
Last Price0.01Dec 26, 2024
Change
0.0150%
Bid-
Ask0.03
volume5
Intrest239
Strike
132
132
Last Price5.39Dec 26, 2024
Change
3.3638.4%
Bid3.55
Ask4.35
volume10
Intrest21
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest161
Strike
133
133
Last Price5.08Dec 26, 2024
Change
1.6924.96%
Bid4.6
Ask5.55
volume2
Intrest10
Last Price0.02Dec 26, 2024
Change
0.01100%
Bid-
Ask0.3
volume9
Intrest135
Strike
134
134
Last Price12.2Dec 20, 2024
Change
00%
Bid5.75
Ask6.25
volume0
Intrest0
Last Price0.64Dec 24, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest376
Strike
135
135
Last Price10.93Dec 23, 2024
Change
00%
Bid6.55
Ask7.4
volume0
Intrest1
Last Price0.26Dec 23, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest529
Strike
136
136
Last Price15.19Dec 19, 2024
Change
00%
Bid6.9
Ask9.05
volume0
Intrest0
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest418
Strike
137
137
Last Price6.32Nov 14, 2024
Change
00%
Bid7.3
Ask10.2
volume0
Intrest0
Last Price0.15Dec 24, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest854
Strike
138
138
Last Price-
Change
-
Bid9.25
Ask11.1
volume0
Intrest0
Last Price0.36Dec 06, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest607
Strike
139
139
Last Price-
Change
-
Bid10.05
Ask12.15
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest56
Strike
140
140
Last Price8.23Nov 11, 2024
Change
00%
Bid10.25
Ask13.95
volume0
Intrest0
Last Price0.12Dec 24, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest201
Strike
141
141
Last Price-
Change
-
Bid11.65
Ask14.2
volume0
Intrest0
Last Price0.06Dec 17, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest2
Strike
142
142
Last Price-
Change
-
Bid12.95
Ask15.2
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest211
Strike
143
143
Last Price9.5Nov 25, 2024
Change
00%
Bid14.1
Ask17
volume0
Intrest0
Last Price0.21Dec 03, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest17
Strike
144
144
Last Price-
Change
-
Bid14.75
Ask18
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest57
Strike
145
145
Last Price10.38Nov 13, 2024
Change
00%
Bid15.75
Ask19
volume0
Intrest0
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
146
146
Last Price-
Change
-
Bid17.25
Ask19.2
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Strike
147
147
Last Price-
Change
-
Bid17.75
Ask21
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest37
Strike
150
150
Last Price-
Change
-
Bid20.1
Ask24
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid23.5
Ask25.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid25.65
Ask29
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest34
Strike
160
160
Last Price-
Change
-
Bid30.65
Ask34
volume0
Intrest0