$120.22
3.462.96%
al cierre: -
$120.22
0.000.00%
After hour: May 2, 5:35 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
-
Bid54.05
Ask56.35
volume0
Intrest0
Strike
65
65
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest7
Last Price-
Change
-
Bid48.95
Ask51.3
volume0
Intrest0
Strike
70
70
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.21
volume5
Intrest3
Last Price-
Change
-
Bid43.5
Ask47
volume0
Intrest0
Strike
75
75
Last Price0.04Apr 23, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest13
Last Price-
Change
-
Bid38.4
Ask41.95
volume0
Intrest0
Strike
80
80
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest36
Last Price16.65Apr 04, 2025
Change
00%
Bid34.1
Ask36.4
volume0
Intrest0
Strike
85
85
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest31
Last Price-
Change
-
Bid32
Ask34.3
volume0
Intrest0
Strike
87
87
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest10
Last Price-
Change
-
Bid30.95
Ask33.45
volume0
Intrest0
Strike
88
88
Last Price0.08Apr 24, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest9
Last Price26.65Apr 29, 2025
Change
00%
Bid29.45
Ask33.3
volume0
Intrest0
Strike
89
89
Last Price0.41Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid29
Ask31.45
volume0
Intrest0
Strike
90
90
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest173
Last Price-
Change
-
Bid27.9
Ask30.65
volume0
Intrest0
Strike
91
91
Last Price0.04Apr 29, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest5
Last Price-
Change
-
Bid27
Ask29.5
volume0
Intrest0
Strike
92
92
Last Price0.14Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price22.55Apr 29, 2025
Change
00%
Bid25.75
Ask28.65
volume0
Intrest0
Strike
93
93
Last Price0.04Apr 28, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price21.3Apr 29, 2025
Change
00%
Bid24.45
Ask27.9
volume0
Intrest0
Strike
94
94
Last Price0.17Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price20.64Apr 29, 2025
Change
00%
Bid23.4
Ask26.4
volume0
Intrest0
Strike
95
95
Last Price0.01May 02, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1
Intrest16
Last Price24.1May 02, 2025
Change
5.7531.34%
Bid23.9
Ask24.65
volume1
Intrest0
Strike
96
96
Last Price0.07Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Last Price19.05Apr 29, 2025
Change
00%
Bid22.85
Ask23.6
volume0
Intrest0
Strike
97
97
Last Price0.15Apr 28, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest5
Last Price18.25Apr 29, 2025
Change
00%
Bid20.85
Ask23.65
volume0
Intrest0
Strike
98
98
Last Price0.03May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Last Price20.7May 02, 2025
Change
10.5102.94%
Bid20.8
Ask21.65
volume7
Intrest0
Strike
99
99
Last Price0.19Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Last Price16.1Apr 29, 2025
Change
00%
Bid19.4
Ask20.65
volume0
Intrest0
Strike
100
100
Last Price0.1Apr 30, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest283
Last Price14.95Apr 29, 2025
Change
00%
Bid18.75
Ask19.7
volume0
Intrest0
Strike
101
101
Last Price0.01May 02, 2025
Change
0.0787.5%
Bid-
Ask0.23
volume21
Intrest21
Last Price14.15Apr 29, 2025
Change
00%
Bid17.85
Ask18.7
volume0
Intrest0
Strike
102
102
Last Price0.1May 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest9
Last Price13Apr 29, 2025
Change
00%
Bid15.4
Ask17.7
volume0
Intrest0
Strike
103
103
Last Price0.11May 01, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest16
Last Price12Apr 29, 2025
Change
00%
Bid15.8
Ask16.75
volume0
Intrest0
Strike
104
104
Last Price0.04May 02, 2025
Change
0.1275%
Bid0.01
Ask0.23
volume4
Intrest60
Last Price10.95Apr 29, 2025
Change
00%
Bid14.8
Ask15.65
volume0
Intrest2
Strike
105
105
Last Price0.06May 02, 2025
Change
0.0960%
Bid0.02
Ask0.24
volume1
Intrest105
Last Price10.4Apr 29, 2025
Change
00%
Bid13.8
Ask14.8
volume0
Intrest2
Strike
106
106
Last Price0.05May 02, 2025
Change
0.1676.19%
Bid0.03
Ask0.24
volume3
Intrest128
Last Price9.6Apr 29, 2025
Change
00%
Bid12.95
Ask13.7
volume0
Intrest0
Strike
107
107
Last Price0.26May 01, 2025
Change
00%
Bid0.04
Ask0.25
volume0
Intrest100
Last Price9.85May 01, 2025
Change
00%
Bid11.95
Ask12.85
volume0
Intrest12
Strike
108
108
Last Price0.08May 02, 2025
Change
0.1869.23%
Bid0.05
Ask0.26
volume4
Intrest54
Last Price9May 01, 2025
Change
00%
Bid10.65
Ask11.75
volume0
Intrest31
Strike
109
109
Last Price0.11May 02, 2025
Change
0.3877.55%
Bid0.08
Ask0.29
volume8
Intrest156
Last Price10.35May 02, 2025
Change
3.1844.35%
Bid10.05
Ask11.75
volume13
Intrest98
Strike
110
110
Last Price0.12May 02, 2025
Change
0.3473.91%
Bid0.1
Ask0.32
volume260
Intrest285
Last Price9.1May 02, 2025
Change
2.8345.14%
Bid9.15
Ask9.8
volume1
Intrest254
Strike
111
111
Last Price0.15May 02, 2025
Change
0.3972.22%
Bid0.14
Ask0.18
volume15
Intrest44
Last Price8.4May 02, 2025
Change
2.6846.85%
Bid8.2
Ask9.85
volume1
Intrest86
Strike
112
112
Last Price0.21May 02, 2025
Change
0.5572.37%
Bid0.18
Ask0.4
volume12
Intrest48
Last Price7.4May 02, 2025
Change
2.551.02%
Bid7.25
Ask8.6
volume2
Intrest51
Strike
113
113
Last Price0.3May 02, 2025
Change
0.5263.41%
Bid0.25
Ask0.27
volume92
Intrest694
Last Price4.35May 01, 2025
Change
00%
Bid6.45
Ask7.3
volume0
Intrest126
Strike
114
114
Last Price0.4May 02, 2025
Change
0.7765.81%
Bid0.33
Ask0.35
volume65
Intrest65
Last Price5.77May 02, 2025
Change
1.9751.84%
Bid5.5
Ask6.65
volume2
Intrest149
Strike
115
115
Last Price0.5May 02, 2025
Change
0.6656.9%
Bid0.43
Ask0.64
volume304
Intrest163
Last Price4.8May 02, 2025
Change
1.6552.38%
Bid4.2
Ask5.4
volume53
Intrest133
Strike
116
116
Last Price0.61May 02, 2025
Change
1.3969.5%
Bid0.57
Ask0.77
volume32
Intrest145
Last Price4.1May 02, 2025
Change
1.5359.53%
Bid4
Ask4.2
volume64
Intrest500
Strike
117
117
Last Price0.88May 02, 2025
Change
1.0754.87%
Bid0.76
Ask0.96
volume72
Intrest77
Last Price3.03May 02, 2025
Change
1.2974.14%
Bid3.25
Ask3.45
volume79
Intrest109
Strike
118
118
Last Price1.07May 02, 2025
Change
1.3455.6%
Bid1.01
Ask1.21
volume78
Intrest11
Last Price2.62May 02, 2025
Change
1.0162.73%
Bid2.6
Ask2.72
volume86
Intrest262
Strike
119
119
Last Price1.36May 02, 2025
Change
1.6955.41%
Bid1.32
Ask1.71
volume45
Intrest145
Last Price2.11May 02, 2025
Change
0.8567.46%
Bid2.01
Ask2.11
volume951
Intrest351
Strike
120
120
Last Price1.74May 02, 2025
Change
1.8651.67%
Bid1.72
Ask1.94
volume571
Intrest4
Last Price1.53May 02, 2025
Change
0.83118.57%
Bid1.49
Ask1.77
volume476
Intrest67
Strike
121
121
Last Price2.18May 02, 2025
Change
3.3260.36%
Bid2.18
Ask2.5
volume31
Intrest2
Last Price1.08May 02, 2025
Change
0.5292.86%
Bid1.06
Ask1.33
volume87
Intrest33
Strike
122
122
Last Price2.8May 02, 2025
Change
2.0442.15%
Bid2.74
Ask3.95
volume108
Intrest3
Last Price0.81May 02, 2025
Change
0.56224%
Bid0.72
Ask0.98
volume116
Intrest61
Strike
123
123
Last Price3.8May 02, 2025
Change
12.1976.24%
Bid3.35
Ask4.4
volume30
Intrest10
Last Price0.55May 02, 2025
Change
0.43358.33%
Bid0.47
Ask0.72
volume21
Intrest53
Strike
124
124
Last Price4.19May 02, 2025
Change
4.652.33%
Bid4.1
Ask4.35
volume32
Intrest0
Last Price0.3May 02, 2025
Change
0.15100%
Bid0.29
Ask0.5
volume75
Intrest233
Strike
125
125
Last Price4.94May 02, 2025
Change
6.1155.29%
Bid4.2
Ask5.15
volume4
Intrest10
Last Price0.19May 02, 2025
Change
0.11137.5%
Bid0.17
Ask0.19
volume7
Intrest48
Strike
126
126
Last Price18.05Apr 16, 2025
Change
00%
Bid5.55
Ask6.15
volume0
Intrest0
Last Price0.1May 02, 2025
Change
0.0225%
Bid0.09
Ask0.12
volume8
Intrest14
Strike
127
127
Last Price-
Change
-
Bid6.35
Ask7.3
volume0
Intrest0
Last Price0.1Apr 24, 2025
Change
00%
Bid0.05
Ask0.07
volume0
Intrest1
Strike
128
128
Last Price-
Change
-
Bid7.35
Ask8.15
volume0
Intrest0
Last Price0.02May 01, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest9
Strike
129
129
Last Price-
Change
-
Bid7.8
Ask9.35
volume0
Intrest0
Last Price0.03May 02, 2025
Change
0.0150%
Bid0.01
Ask0.43
volume71
Intrest2
Strike
130
130
Last Price-
Change
-
Bid9.45
Ask10.15
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest12
Strike
131
131
Last Price-
Change
-
Bid10.35
Ask11.2
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest43
Strike
132
132
Last Price12.4May 02, 2025
Change
-
Bid11.45
Ask12.15
volume4
Intrest0
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
133
133
Last Price-
Change
-
Bid12.35
Ask13.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid12.75
Ask14.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid13.6
Ask15.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid15
Ask16.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
137
137
Last Price19.45May 01, 2025
Change
00%
Bid16.3
Ask17.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid18.7
Ask21.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid23.2
Ask25.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid28.45
Ask31
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid33.45
Ask36
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid38.45
Ask41.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid43
Ask46.15
volume0
Intrest0