$129.13
À la fermeture: May 20, 4:06 PM EDT
$129.13
0.000.00%
Après les heures de négociation: 4:06 PM EDT
Comments
Loading...
Morgan Stanley (NYSE:MS) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Morgan Stanley à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid62.15
Ask66
volume0
Intrest0
Strike
65
65
Last Price0.09Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price-
Change
-
Bid57.6
Ask60.55
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid52.65
Ask55.55
volume0
Intrest0
Strike
75
75
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid47.1
Ask50.9
volume0
Intrest0
Strike
80
80
Last Price0.03May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Last Price-
Change
-
Bid42.65
Ask45.5
volume0
Intrest0
Strike
85
85
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Last Price-
Change
-
Bid40.8
Ask43.3
volume0
Intrest0
Strike
87
87
Last Price0.04May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid39.1
Ask43
volume0
Intrest0
Strike
88
88
Last Price0.1May 01, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest8
Last Price-
Change
-
Bid38.65
Ask41.5
volume0
Intrest0
Strike
89
89
Last Price0.16Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price31.45May 09, 2025
Change
00%
Bid37.1
Ask41.05
volume0
Intrest0
Strike
90
90
Last Price0.18Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Last Price-
Change
-
Bid36.65
Ask39.55
volume0
Intrest0
Strike
91
91
Last Price0.16May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Last Price23.56Apr 29, 2025
Change
00%
Bid35.65
Ask38.45
volume0
Intrest0
Strike
92
92
Last Price0.06May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid34.6
Ask37.55
volume0
Intrest0
Strike
93
93
Last Price0.64Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid33.2
Ask36.85
volume0
Intrest0
Strike
94
94
Last Price0.22May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Last Price24.89May 07, 2025
Change
00%
Bid32.7
Ask35.3
volume0
Intrest2
Strike
95
95
Last Price0.07May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Last Price19.55Apr 30, 2025
Change
00%
Bid31.15
Ask35
volume0
Intrest1
Strike
96
96
Last Price0.23May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price17.95Apr 28, 2025
Change
00%
Bid30.2
Ask33.85
volume0
Intrest0
Strike
97
97
Last Price0.14May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price17.1Apr 29, 2025
Change
00%
Bid29.9
Ask32.15
volume0
Intrest0
Strike
98
98
Last Price0.36May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price15.75Apr 29, 2025
Change
00%
Bid28.6
Ask31.55
volume0
Intrest0
Strike
99
99
Last Price2.66Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price17.39May 01, 2025
Change
00%
Bid27.15
Ask30.95
volume0
Intrest3
Strike
100
100
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Last Price7.75Apr 21, 2025
Change
00%
Bid27.3
Ask29.1
volume0
Intrest17
Strike
101
101
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price14.45Apr 30, 2025
Change
00%
Bid25.35
Ask29
volume0
Intrest2
Strike
102
102
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price17.55May 02, 2025
Change
00%
Bid24.15
Ask27.9
volume0
Intrest1
Strike
103
103
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Last Price5.7Apr 21, 2025
Change
00%
Bid23.15
Ask26
volume0
Intrest6
Strike
104
104
Last Price0.14May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Last Price27.19May 15, 2025
Change
00%
Bid23.7
Ask24.45
volume0
Intrest25
Strike
105
105
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest87
Last Price24.7May 14, 2025
Change
00%
Bid22.75
Ask24.7
volume0
Intrest63
Strike
106
106
Last Price0.34May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest141
Last Price15.59May 08, 2025
Change
00%
Bid21.9
Ask22.4
volume0
Intrest86
Strike
107
107
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest133
Last Price9.93May 01, 2025
Change
00%
Bid20.7
Ask21.5
volume0
Intrest35
Strike
108
108
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest246
Last Price9.35May 01, 2025
Change
00%
Bid19.85
Ask20.45
volume0
Intrest132
Strike
109
109
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest231
Last Price10.26May 07, 2025
Change
00%
Bid18.85
Ask19.5
volume0
Intrest215
Strike
110
110
Last Price0.06May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest149
Last Price18.45May 20, 2025
Change
7.9575.71%
Bid17.95
Ask18.5
volume2
Intrest264
Strike
111
111
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest157
Last Price7.75May 07, 2025
Change
00%
Bid16.9
Ask17.5
volume0
Intrest194
Strike
112
112
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest227
Last Price16.05May 13, 2025
Change
00%
Bid15.9
Ask16.45
volume0
Intrest216
Strike
113
113
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest80
Last Price7.81May 08, 2025
Change
00%
Bid14.85
Ask15.5
volume0
Intrest89
Strike
114
114
Last Price0.08May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest34
Last Price14.18May 20, 2025
Change
0.221.53%
Bid13.9
Ask14.5
volume6
Intrest223
Strike
115
115
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest141
Last Price14.95May 15, 2025
Change
00%
Bid12.85
Ask13.5
volume0
Intrest138
Strike
116
116
Last Price0.01May 20, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume3
Intrest159
Last Price12.1May 20, 2025
Change
2.416.55%
Bid11.6
Ask12.55
volume1
Intrest86
Strike
117
117
Last Price0.03May 19, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest39
Last Price9.6May 12, 2025
Change
00%
Bid10.6
Ask11.6
volume0
Intrest34
Strike
118
118
Last Price0.03May 20, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume3
Intrest111
Last Price13.49May 16, 2025
Change
00%
Bid9.9
Ask10.55
volume0
Intrest80
Strike
119
119
Last Price0.03May 20, 2025
Change
0.0125%
Bid0.02
Ask0.04
volume3
Intrest57
Last Price9.3May 20, 2025
Change
3.4326.94%
Bid8.95
Ask9.55
volume1
Intrest3168
Strike
120
120
Last Price0.06May 20, 2025
Change
0.0440%
Bid0.03
Ask0.04
volume12
Intrest155
Last Price7.4May 20, 2025
Change
4.3837.18%
Bid7.8
Ask8.65
volume3
Intrest67
Strike
121
121
Last Price0.07May 20, 2025
Change
0.0646.15%
Bid0.05
Ask0.06
volume10
Intrest54
Last Price6.7May 20, 2025
Change
1.619.28%
Bid6.95
Ask7.65
volume16
Intrest73
Strike
122
122
Last Price0.09May 20, 2025
Change
0.0110%
Bid0.07
Ask0.08
volume5
Intrest88
Last Price8.01May 19, 2025
Change
00%
Bid5.9
Ask6.65
volume0
Intrest49
Strike
123
123
Last Price0.1May 20, 2025
Change
0.0216.67%
Bid0.1
Ask0.11
volume9
Intrest145
Last Price5.83May 20, 2025
Change
1.4419.81%
Bid4.9
Ask5.7
volume5
Intrest52
Strike
124
124
Last Price0.15May 20, 2025
Change
0.0525%
Bid0.15
Ask0.17
volume12
Intrest181
Last Price4.06May 20, 2025
Change
2.4537.63%
Bid4.4
Ask5.25
volume10
Intrest384
Strike
125
125
Last Price0.26May 20, 2025
Change
0.0523.81%
Bid0.22
Ask0.25
volume25
Intrest496
Last Price3.3May 20, 2025
Change
2.1739.67%
Bid2.99
Ask4.2
volume2
Intrest759
Strike
126
126
Last Price0.38May 20, 2025
Change
0.0411.76%
Bid0.34
Ask0.36
volume92
Intrest700
Last Price2.61May 20, 2025
Change
2.2946.73%
Bid2.73
Ask2.8
volume23
Intrest96
Strike
127
127
Last Price0.53May 20, 2025
Change
0.0920.45%
Bid0.52
Ask0.55
volume71
Intrest97
Last Price1.92May 20, 2025
Change
2.1352.59%
Bid1.82
Ask2.07
volume11
Intrest111
Strike
128
128
Last Price0.82May 20, 2025
Change
0.1726.15%
Bid0.79
Ask1.09
volume87
Intrest752
Last Price1.37May 20, 2025
Change
1.6254.18%
Bid1.41
Ask1.65
volume124
Intrest204
Strike
129
129
Last Price1.24May 20, 2025
Change
0.3539.33%
Bid0.98
Ask1.42
volume74
Intrest238
Last Price0.89May 20, 2025
Change
1.1556.37%
Bid0.73
Ask0.97
volume272
Intrest165
Strike
130
130
Last Price2.2May 20, 2025
Change
1.0184.87%
Bid1.7
Ask2.15
volume16
Intrest582
Last Price0.56May 20, 2025
Change
0.8760.84%
Bid0.57
Ask0.61
volume1139
Intrest262
Strike
131
131
Last Price2.5May 20, 2025
Change
0.9763.4%
Bid2.35
Ask2.61
volume27
Intrest360
Last Price0.36May 20, 2025
Change
0.766.04%
Bid0.33
Ask0.36
volume110
Intrest398
Strike
132
132
Last Price3.2May 20, 2025
Change
0.9743.5%
Bid2.54
Ask3.25
volume21
Intrest99
Last Price0.2May 20, 2025
Change
0.4770.15%
Bid0.19
Ask0.21
volume239
Intrest300
Strike
133
133
Last Price4.5May 20, 2025
Change
1.9375.1%
Bid3.9
Ask4.5
volume16
Intrest68
Last Price0.11May 20, 2025
Change
0.3173.81%
Bid0.1
Ask0.12
volume562
Intrest979
Strike
134
134
Last Price2.72May 16, 2025
Change
00%
Bid4.65
Ask5.5
volume0
Intrest16
Last Price0.07May 20, 2025
Change
0.2275.86%
Bid0.05
Ask0.07
volume156
Intrest514
Strike
135
135
Last Price3.1May 16, 2025
Change
00%
Bid5.65
Ask6.5
volume0
Intrest6
Last Price0.06May 20, 2025
Change
0.1875%
Bid0.03
Ask0.04
volume4
Intrest86
Strike
136
136
Last Price3.75May 16, 2025
Change
00%
Bid6.55
Ask7.75
volume0
Intrest5
Last Price0.02May 20, 2025
Change
0.1285.71%
Bid0.02
Ask0.03
volume40
Intrest76
Strike
137
137
Last Price-
Change
-
Bid7.15
Ask8.8
volume0
Intrest0
Last Price0.01May 20, 2025
Change
0.0685.71%
Bid0.01
Ask0.02
volume2
Intrest164
Strike
138
138
Last Price5.7May 16, 2025
Change
00%
Bid8.35
Ask9.55
volume0
Intrest2
Last Price0.02May 20, 2025
Change
0.0250%
Bid-
Ask0.22
volume2
Intrest28
Strike
139
139
Last Price-
Change
-
Bid9.4
Ask10.6
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest214
Strike
140
140
Last Price9.75May 14, 2025
Change
00%
Bid10.7
Ask11.2
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Strike
141
141
Last Price8.15May 15, 2025
Change
00%
Bid11.35
Ask13
volume0
Intrest0
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
142
142
Last Price-
Change
-
Bid12
Ask13.9
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest52
Strike
143
143
Last Price-
Change
-
Bid13.2
Ask14.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid14.3
Ask15.75
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest53
Strike
145
145
Last Price12.15May 15, 2025
Change
00%
Bid15.45
Ask16.35
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
146
146
Last Price13.15May 15, 2025
Change
00%
Bid15.95
Ask17.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid17.3
Ask19
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid18.05
Ask19.8
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
149
149
Last Price-
Change
-
Bid19.1
Ask20.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid20.4
Ask21.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid24.6
Ask27.3
volume0
Intrest0
Last Price0.02May 20, 2025
Change
-
Bid-
Ask0.21
volume5
Intrest0
Strike
160
160
Last Price-
Change
-
Bid29.1
Ask32.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid34.55
Ask37.25
volume0
Intrest0