$203.52
1.100.54%
À la clôture: Sep 17, 5:00 PM EST
$203.58
0.060.03%
Après les heures: 7:43 PM EST
Morgan Stanley Chaîne d'Options
MSNYSE
Morgan Stanley Options
View Morgan Stanley (MS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.96
P/C Ratio (OI)
1.50
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price157.38Sep 16, 2026
Change
-0%
Bid152.65
Ask154.25
volume0
Intrest16
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest31
Last Price152.41Sep 16, 2026
Change
-0%
Bid147.75
Ask150.15
volume0
Intrest1
Strike
55
55
Last Price0.03Jun 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest209
Last Price149.83Sep 14, 2026
Change
-0%
Bid142.6
Ask145.4
volume0
Intrest3
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest200
Last Price136.96Sep 15, 2026
Change
-0%
Bid137.75
Ask139.75
volume0
Intrest1
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest9
Last Price137.59Sep 16, 2026
Change
-0%
Bid132.7
Ask135.25
volume0
Intrest4
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest26
Last Price132.61Sep 16, 2026
Change
-0%
Bid127.6
Ask130.5
volume0
Intrest3
Strike
75
75
Last Price0.6Apr 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest247
Last Price127.65Sep 16, 2026
Change
-0%
Bid122.75
Ask125.5
volume0
Intrest12
Strike
80
80
Last Price0.05Jun 24, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest477
Last Price122.47Sep 16, 2026
Change
-0%
Bid117.7
Ask120.3
volume0
Intrest12
Strike
85
85
Last Price0.64Apr 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest28
Last Price119.51Sep 14, 2026
Change
-0%
Bid112.7
Ask115.25
volume0
Intrest1
Strike
90
90
Last Price0.82Apr 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest62
Last Price112.32Sep 16, 2026
Change
-0%
Bid107.75
Ask110.05
volume0
Intrest1
Strike
95
95
Last Price0.3May 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest329
Last Price102.25Sep 16, 2026
Change
-0%
Bid102.7
Ask105.15
volume0
Intrest9
Strike
100
100
Last Price0.1Jun 29, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest421
Last Price102.14Sep 16, 2026
Change
-0%
Bid97.6
Ask100.15
volume0
Intrest9
Strike
105
105
Last Price0.04Sep 11, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest316
Last Price97.16Sep 16, 2026
Change
-0%
Bid92.75
Ask95.05
volume0
Intrest2
Strike
110
110
Last Price0.09Aug 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest634
Last Price92.21Sep 16, 2026
Change
-0%
Bid87.75
Ask90.1
volume0
Intrest2
Strike
115
115
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest1500
Last Price82.33Sep 15, 2026
Change
-0%
Bid82.75
Ask85.15
volume0
Intrest1
Strike
120
120
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest675
Last Price82.56Sep 16, 2026
Change
-0%
Bid77.75
Ask80.15
volume0
Intrest39
Strike
125
125
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest888
Last Price77.57Sep 16, 2026
Change
-0%
Bid72.7
Ask75.3
volume0
Intrest16
Strike
130
130
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest2515
Last Price67.3Sep 15, 2026
Change
-0%
Bid67.75
Ask70.5
volume0
Intrest13
Strike
135
135
Last Price0.03Sep 16, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest694
Last Price76.13Sep 09, 2026
Change
-0%
Bid63.2
Ask65.15
volume0
Intrest1
Strike
140
140
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest875
Last Price66Aug 03, 2026
Change
-0%
Bid58.2
Ask60.15
volume0
Intrest18
Strike
145
145
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1656
Last Price66.02Sep 09, 2026
Change
-0%
Bid52.75
Ask55.15
volume0
Intrest50
Strike
150
150
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest1152
Last Price47Sep 17, 2026
Change
1827.69%
Bid47.7
Ask50.1
volume1
Intrest165
Strike
155
155
Last Price0.01Sep 17, 2026
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest1938
Last Price43.55Sep 17, 2026
Change
3.928.26%
Bid43.2
Ask45.15
volume2
Intrest1080
Strike
160
160
Last Price0.28Sep 17, 2026
Change
0.23460%
Bid-
Ask2.13
volume1
Intrest1522
Last Price42.5Sep 16, 2026
Change
-0%
Bid37.75
Ask40.15
volume0
Intrest664
Strike
165
165
Last Price0.05Sep 17, 2026
Change
0.0125%
Bid-
Ask2.13
volume1
Intrest923
Last Price32.12Sep 17, 2026
Change
1.083.25%
Bid32.7
Ask35.15
volume1
Intrest517
Strike
170
170
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1494
Last Price32.9Sep 16, 2026
Change
-0%
Bid27.95
Ask30.15
volume0
Intrest513
Strike
175
175
Last Price0.21Sep 17, 2026
Change
0.19950%
Bid-
Ask1.76
volume20
Intrest1817
Last Price23Sep 17, 2026
Change
4.315.75%
Bid22.75
Ask25.2
volume3
Intrest830
Strike
180
180
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2057
Last Price22.5Sep 16, 2026
Change
-0%
Bid17.75
Ask20.15
volume0
Intrest478
Strike
185
185
Last Price0.1Sep 15, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest1607
Last Price-
Change
-
Bid15.2
Ask18.05
volume0
Intrest0
Strike
187.5
187.5
Last Price0.08Sep 16, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest12
Last Price12.72Sep 17, 2026
Change
0.927.8%
Bid12.8
Ask15.45
volume5
Intrest617
Strike
190
190
Last Price0.02Sep 17, 2026
Change
0.0250%
Bid-
Ask0.07
volume22
Intrest2436
Last Price-
Change
-
Bid10.25
Ask12.5
volume0
Intrest0
Strike
192.5
192.5
Last Price0.07Sep 17, 2026
Change
0.1872%
Bid-
Ask0.07
volume3
Intrest174
Last Price7.7Sep 17, 2026
Change
5.340.77%
Bid7.8
Ask10
volume2
Intrest1100
Strike
195
195
Last Price0.1Sep 17, 2026
Change
0.4782.46%
Bid0.01
Ask0.25
volume189
Intrest1714
Last Price5.9Sep 17, 2026
Change
0.6512.38%
Bid5.85
Ask7.05
volume1
Intrest4
Strike
197.5
197.5
Last Price0.08Sep 17, 2026
Change
0.8291.11%
Bid0.05
Ask0.24
volume34
Intrest152
Last Price4Sep 17, 2026
Change
0.256.67%
Bid3.65
Ask4.1
volume189
Intrest3794
Strike
200
200
Last Price0.26Sep 17, 2026
Change
1.1781.82%
Bid0.2
Ask0.36
volume1264
Intrest4665
Last Price2.1Sep 17, 2026
Change
0.178.81%
Bid1.86
Ask2.3
volume75
Intrest229
Strike
202.5
202.5
Last Price0.84Sep 17, 2026
Change
1.5765.15%
Bid0.58
Ask1.1
volume90
Intrest2705
Last Price0.64Sep 17, 2026
Change
0.4139.05%
Bid0.76
Ask1
volume141
Intrest546
Strike
205
205
Last Price1.97Sep 17, 2026
Change
1.8848.83%
Bid1.74
Ask2.43
volume24
Intrest556
Last Price0.27Sep 17, 2026
Change
0.4260.87%
Bid0.21
Ask0.38
volume255
Intrest654
Strike
207.5
207.5
Last Price3.4Sep 17, 2026
Change
2.5142.47%
Bid3.4
Ask4.4
volume8
Intrest269
Last Price0.16Sep 17, 2026
Change
0.1954.29%
Bid0.08
Ask0.16
volume372
Intrest4800
Strike
210
210
Last Price5.72Sep 17, 2026
Change
1.9325.23%
Bid5.65
Ask6.9
volume173
Intrest4047
Last Price0.04Sep 17, 2026
Change
0.1173.33%
Bid0.01
Ask0.07
volume6
Intrest866
Strike
212.5
212.5
Last Price10.39Sep 16, 2026
Change
-0%
Bid8
Ask9.85
volume0
Intrest963
Last Price0.03Sep 17, 2026
Change
0.1583.33%
Bid0.01
Ask0.09
volume43
Intrest1223
Strike
215
215
Last Price10.93Sep 17, 2026
Change
3.1722.48%
Bid9.95
Ask12.5
volume295
Intrest190
Last Price0.01Sep 17, 2026
Change
0.0375%
Bid0.01
Ask0.06
volume14
Intrest821
Strike
217.5
217.5
Last Price12.7Sep 17, 2026
Change
0.10.79%
Bid12.4
Ask14.8
volume81
Intrest54
Last Price0.01Sep 17, 2026
Change
0.0150%
Bid-
Ask0.14
volume53
Intrest3464
Strike
220
220
Last Price15.46Sep 17, 2026
Change
2.2812.85%
Bid14.85
Ask17.4
volume457
Intrest310
Last Price0.02Sep 17, 2026
Change
0.0133.33%
Bid-
Ask0.22
volume11
Intrest535
Strike
222.5
222.5
Last Price17.2Sep 14, 2026
Change
-0%
Bid17.25
Ask19.8
volume0
Intrest19
Last Price0.02Sep 17, 2026
Change
0.01100%
Bid-
Ask0.08
volume30
Intrest630
Strike
225
225
Last Price10.9Sep 10, 2026
Change
-0%
Bid19.8
Ask22.3
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
0.0375%
Bid-
Ask0.14
volume52
Intrest263
Strike
227.5
227.5
Last Price11Sep 04, 2026
Change
-0%
Bid22.15
Ask24.8
volume0
Intrest1
Last Price0.02Sep 17, 2026
Change
0.0880%
Bid-
Ask0.2
volume4
Intrest4268
Strike
230
230
Last Price25.15Sep 17, 2026
Change
4.6522.68%
Bid24.95
Ask26.9
volume88
Intrest59
Last Price0.04Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest171
Strike
232.5
232.5
Last Price-
Change
-
Bid27.45
Ask29.7
volume0
Intrest0
Last Price0.05Sep 17, 2026
Change
0.0125%
Bid-
Ask0.05
volume3
Intrest7780
Strike
235
235
Last Price25.67Sep 14, 2026
Change
-0%
Bid29.55
Ask32.3
volume0
Intrest0
Last Price0.17Sep 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest22
Strike
237.5
237.5
Last Price28.92Sep 14, 2026
Change
-0%
Bid32.55
Ask34.45
volume0
Intrest0
Last Price0.02Sep 17, 2026
Change
0.01100%
Bid-
Ask0.01
volume59
Intrest2002
Strike
240
240
Last Price32.17Sep 14, 2026
Change
-0%
Bid34.55
Ask37.3
volume0
Intrest0
Last Price0.33Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
245
245
Last Price37.13Sep 14, 2026
Change
-0%
Bid39.7
Ask42.2
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
0.0266.67%
Bid-
Ask0.22
volume3
Intrest1402
Strike
250
250
Last Price30.92Aug 17, 2026
Change
-0%
Bid44.55
Ask47
volume0
Intrest0
Last Price0.05Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
255
255
Last Price-
Change
-
Bid50.3
Ask52.35
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1426
Strike
260
260
Last Price50.35Jun 03, 2026
Change
-0%
Bid54.55
Ask56.95
volume0
Intrest0
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1196
Strike
270
270
Last Price59.36Aug 03, 2026
Change
-0%
Bid64.65
Ask67.45
volume0
Intrest0
Last Price0.71Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Strike
280
280
Last Price71.2Aug 20, 2026
Change
-0%
Bid74.75
Ask77.45
volume0
Intrest0
Last Price0.24Jul 29, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest68
Strike
290
290
Last Price-
Change
-
Bid84.6
Ask87.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid94.9
Ask97.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid104.55
Ask107.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid114.95
Ask117.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid124.95
Ask126.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid134.75
Ask136.95
volume0
Intrest0