$131.69
00.00%
Pré-commercialisation: 7:32 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
-
Bid75.4
Ask78.75
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask1.99
volume0
Intrest0
Last Price-
Change
-
Bid70.4
Ask73.65
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid65.4
Ask68.7
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.09
volume0
Intrest0
Last Price-
Change
-
Bid60.4
Ask63.65
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.99
volume0
Intrest0
Last Price-
Change
-
Bid55.4
Ask58.75
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.99
volume0
Intrest0
Last Price53.88Nov 18, 2024
Change
00%
Bid50.4
Ask53.7
volume0
Intrest2
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.99
volume0
Intrest0
Last Price-
Change
-
Bid45.45
Ask48.75
volume0
Intrest0
Strike
85
85
Last Price0.05Oct 25, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest15
Last Price27.96Oct 22, 2024
Change
00%
Bid40.45
Ask43.7
volume0
Intrest0
Strike
90
90
Last Price0.07Oct 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid38
Ask41.8
volume0
Intrest0
Strike
92
92
Last Price0.08Oct 21, 2024
Change
00%
Bid-
Ask2.09
volume0
Intrest10
Last Price-
Change
-
Bid37.45
Ask40.8
volume0
Intrest0
Strike
93
93
Last Price1.15Oct 03, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Last Price-
Change
-
Bid36.45
Ask39.8
volume0
Intrest0
Strike
94
94
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest1
Last Price-
Change
-
Bid34.75
Ask38.7
volume0
Intrest0
Strike
95
95
Last Price0.16Nov 04, 2024
Change
00%
Bid-
Ask1.99
volume0
Intrest8
Last Price12.84Oct 04, 2024
Change
00%
Bid34
Ask37.8
volume0
Intrest0
Strike
96
96
Last Price1.18Oct 04, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price-
Change
-
Bid33.45
Ask36.8
volume0
Intrest0
Strike
97
97
Last Price0.23Oct 31, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest1
Last Price-
Change
-
Bid32.45
Ask35.8
volume0
Intrest0
Strike
98
98
Last Price0.45Oct 15, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Last Price-
Change
-
Bid31.45
Ask34.8
volume0
Intrest0
Strike
99
99
Last Price0.2Nov 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Last Price17.75Nov 01, 2024
Change
00%
Bid30.45
Ask33.8
volume0
Intrest1
Strike
100
100
Last Price0.22Nov 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Last Price-
Change
-
Bid29.45
Ask32.8
volume0
Intrest0
Strike
101
101
Last Price0.25Oct 25, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest5
Last Price16Oct 30, 2024
Change
00%
Bid28.45
Ask31.8
volume0
Intrest0
Strike
102
102
Last Price0.26Nov 05, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest15
Last Price15.6Oct 28, 2024
Change
00%
Bid27.45
Ask30.8
volume0
Intrest0
Strike
103
103
Last Price0.26Oct 21, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest36
Last Price14Oct 30, 2024
Change
00%
Bid26.55
Ask29.75
volume0
Intrest0
Strike
104
104
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price8.1Oct 14, 2024
Change
00%
Bid25.45
Ask28.8
volume0
Intrest0
Strike
105
105
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest8
Last Price12.05Oct 30, 2024
Change
00%
Bid24.45
Ask27.65
volume0
Intrest0
Strike
106
106
Last Price0.39Oct 30, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Last Price23.5Nov 08, 2024
Change
00%
Bid23.65
Ask26.75
volume0
Intrest4
Strike
107
107
Last Price0.54Nov 01, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest13
Last Price10.7Oct 31, 2024
Change
00%
Bid21.95
Ask25.7
volume0
Intrest12
Strike
108
108
Last Price0.85Oct 25, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest20
Last Price24.75Nov 15, 2024
Change
00%
Bid21.2
Ask24.75
volume0
Intrest6
Strike
109
109
Last Price0.48Oct 18, 2024
Change
00%
Bid-
Ask2.09
volume0
Intrest0
Last Price25.38Nov 18, 2024
Change
00%
Bid21.05
Ask22.55
volume0
Intrest41
Strike
110
110
Last Price0.04Nov 08, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest30
Last Price22.82Nov 11, 2024
Change
00%
Bid19.15
Ask22.65
volume0
Intrest22
Strike
111
111
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest174
Last Price17.53Nov 07, 2024
Change
00%
Bid18.9
Ask21.05
volume0
Intrest32
Strike
112
112
Last Price0.04Nov 13, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest242
Last Price20.2Nov 19, 2024
Change
00%
Bid17.05
Ask19.9
volume0
Intrest40
Strike
113
113
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask1.99
volume0
Intrest189
Last Price19.57Nov 15, 2024
Change
00%
Bid16.65
Ask18.95
volume0
Intrest39
Strike
114
114
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest46
Last Price16.3Nov 20, 2024
Change
00%
Bid16.2
Ask17.35
volume0
Intrest44
Strike
115
115
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest125
Last Price15.42Nov 20, 2024
Change
00%
Bid15.35
Ask16.45
volume0
Intrest52
Strike
116
116
Last Price0.14Nov 06, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest87
Last Price17.37Nov 15, 2024
Change
00%
Bid13.6
Ask16.1
volume0
Intrest40
Strike
117
117
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest128
Last Price14.73Nov 19, 2024
Change
00%
Bid13.45
Ask14.55
volume0
Intrest36
Strike
118
118
Last Price0.04Nov 15, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest266
Last Price14.56Nov 19, 2024
Change
00%
Bid12.3
Ask13.1
volume0
Intrest88
Strike
119
119
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest165
Last Price11.8Nov 20, 2024
Change
00%
Bid11.55
Ask12.3
volume0
Intrest86
Strike
120
120
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.22
volume0
Intrest179
Last Price10.46Nov 20, 2024
Change
00%
Bid10.5
Ask12.05
volume0
Intrest31
Strike
121
121
Last Price0.01Nov 20, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest119
Last Price12.2Nov 18, 2024
Change
00%
Bid8.2
Ask10.55
volume0
Intrest36
Strike
122
122
Last Price0.03Nov 20, 2024
Change
00%
Bid0.02
Ask0.03
volume0
Intrest357
Last Price10.35Nov 11, 2024
Change
00%
Bid7.75
Ask9.55
volume0
Intrest48
Strike
123
123
Last Price0.03Nov 20, 2024
Change
00%
Bid0.02
Ask0.04
volume0
Intrest93
Last Price8.3Nov 20, 2024
Change
00%
Bid7.3
Ask8.15
volume0
Intrest674
Strike
124
124
Last Price0.04Nov 18, 2024
Change
00%
Bid0.03
Ask0.04
volume0
Intrest54
Last Price7.23Nov 20, 2024
Change
00%
Bid6.25
Ask7.15
volume0
Intrest109
Strike
125
125
Last Price0.04Nov 20, 2024
Change
00%
Bid0.03
Ask0.05
volume0
Intrest165
Last Price7.52Nov 19, 2024
Change
00%
Bid5.35
Ask6.25
volume0
Intrest145
Strike
126
126
Last Price0.05Nov 20, 2024
Change
00%
Bid0.05
Ask0.06
volume0
Intrest164
Last Price6.82Nov 14, 2024
Change
00%
Bid4.3
Ask5.4
volume0
Intrest29
Strike
127
127
Last Price0.06Nov 18, 2024
Change
00%
Bid0.07
Ask0.09
volume0
Intrest79
Last Price4.15Nov 20, 2024
Change
00%
Bid3.15
Ask4.25
volume0
Intrest85
Strike
128
128
Last Price0.14Nov 20, 2024
Change
00%
Bid0.12
Ask0.14
volume0
Intrest167
Last Price4.17Nov 15, 2024
Change
00%
Bid2.68
Ask4.15
volume0
Intrest52
Strike
129
129
Last Price0.24Nov 20, 2024
Change
00%
Bid0.22
Ask0.25
volume0
Intrest606
Last Price1.98Nov 20, 2024
Change
00%
Bid1.91
Ask2.54
volume0
Intrest592
Strike
130
130
Last Price0.39Nov 20, 2024
Change
00%
Bid0.4
Ask0.43
volume0
Intrest371
Last Price1.25Nov 20, 2024
Change
00%
Bid1.22
Ask1.51
volume0
Intrest49
Strike
131
131
Last Price0.75Nov 20, 2024
Change
00%
Bid0.69
Ask0.74
volume0
Intrest519
Last Price0.98Nov 20, 2024
Change
00%
Bid0.87
Ask0.94
volume0
Intrest454
Strike
132
132
Last Price1.11Nov 20, 2024
Change
00%
Bid1.12
Ask1.2
volume0
Intrest161
Last Price0.49Nov 20, 2024
Change
00%
Bid0.49
Ask0.73
volume0
Intrest1174
Strike
133
133
Last Price1.75Nov 20, 2024
Change
00%
Bid1.72
Ask1.82
volume0
Intrest997
Last Price0.26Nov 20, 2024
Change
00%
Bid0.26
Ask0.29
volume0
Intrest853
Strike
134
134
Last Price2.62Nov 20, 2024
Change
00%
Bid2.46
Ask2.79
volume0
Intrest318
Last Price0.12Nov 20, 2024
Change
00%
Bid0.13
Ask0.15
volume0
Intrest942
Strike
135
135
Last Price3.26Nov 20, 2024
Change
00%
Bid3
Ask3.95
volume0
Intrest246
Last Price0.11Nov 20, 2024
Change
00%
Bid0.06
Ask0.08
volume0
Intrest318
Strike
136
136
Last Price4.38Nov 20, 2024
Change
00%
Bid3.9
Ask5.3
volume0
Intrest34
Last Price0.05Nov 20, 2024
Change
00%
Bid0.02
Ask0.05
volume0
Intrest417
Strike
137
137
Last Price4.3Nov 19, 2024
Change
00%
Bid4.55
Ask6.55
volume0
Intrest6
Last Price0.02Nov 20, 2024
Change
00%
Bid0.02
Ask0.03
volume0
Intrest395
Strike
138
138
Last Price3.6Nov 18, 2024
Change
00%
Bid5.4
Ask7.6
volume0
Intrest1
Last Price0.01Nov 20, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest174
Strike
139
139
Last Price6.15Nov 12, 2024
Change
00%
Bid5.95
Ask9.1
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest505
Strike
140
140
Last Price5.75Nov 18, 2024
Change
00%
Bid7.6
Ask9.6
volume0
Intrest2
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest307
Strike
141
141
Last Price-
Change
-
Bid8.55
Ask11.25
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.19
volume0
Intrest138
Strike
142
142
Last Price-
Change
-
Bid9.1
Ask11.55
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid0.01
Ask1.99
volume0
Intrest37
Strike
143
143
Last Price-
Change
-
Bid10.15
Ask12.45
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask1.99
volume0
Intrest81
Strike
144
144
Last Price10Nov 18, 2024
Change
00%
Bid11.25
Ask14.2
volume0
Intrest1
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest30
Strike
145
145
Last Price11.84Nov 11, 2024
Change
00%
Bid12.45
Ask15.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid13.05
Ask15.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid14.15
Ask17.2
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest30
Strike
148
148
Last Price-
Change
-
Bid14.5
Ask18.2
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest46
Strike
149
149
Last Price-
Change
-
Bid16.6
Ask19.35
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest149
Strike
150
150
Last Price-
Change
-
Bid16.95
Ask20.35
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
152.5
152.5
Last Price-
Change
-
Bid19.6
Ask22.85
volume0
Intrest0