$99.83
-8.10-7.50%
À la fermeture: -
$99.15
-0.68-0.68%
Après les heures de négociation: 7:54 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
-
Bid24.25
Ask26.6
volume0
Intrest0
Strike
75
75
Last Price0.02Apr 04, 2025
Change
0.0250%
Bid-
Ask0.02
volume2
Intrest17
Last Price-
Change
-
Bid19.3
Ask21.55
volume0
Intrest0
Strike
80
80
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Last Price31.09Mar 31, 2025
Change
00%
Bid14.7
Ask16.55
volume0
Intrest1
Strike
85
85
Last Price0.13Mar 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest6
Last Price-
Change
-
Bid9.5
Ask11.75
volume0
Intrest0
Strike
90
90
Last Price0.03Apr 04, 2025
Change
0.0150%
Bid0.03
Ask0.05
volume74
Intrest63
Last Price4.85Apr 04, 2025
Change
7.861.66%
Bid5.3
Ask6.65
volume9
Intrest3
Strike
95
95
Last Price0.01Apr 04, 2025
Change
00%
Bid0.18
Ask0.21
volume189
Intrest100
Last Price2.68Apr 04, 2025
Change
8.8776.8%
Bid3.25
Ask3.55
volume113
Intrest4
Strike
98
98
Last Price0.03Apr 04, 2025
Change
0.02200%
Bid0.6
Ask0.01
volume353
Intrest9
Last Price0.95Apr 04, 2025
Change
15.8194.33%
Bid2.58
Ask0.98
volume319
Intrest2
Strike
99
99
Last Price0.04Apr 04, 2025
Change
0.0233.33%
Bid0.88
Ask0.22
volume250
Intrest105
Last Price0.1Apr 04, 2025
Change
13.699.27%
Bid1.94
Ask0.16
volume651
Intrest5
Strike
100
100
Last Price0.21Apr 04, 2025
Change
0.17425%
Bid1.22
Ask1.37
volume303
Intrest147
Last Price0.05Apr 04, 2025
Change
-
Bid1.39
Ask1.26
volume239
Intrest0
Strike
101
101
Last Price1.74Apr 04, 2025
Change
1.693380%
Bid1.65
Ask1.82
volume156
Intrest211
Last Price0.01Apr 04, 2025
Change
-
Bid0.95
Ask0.01
volume330
Intrest0
Strike
102
102
Last Price2.63Apr 04, 2025
Change
2.553187.5%
Bid2.18
Ask2.37
volume583
Intrest134
Last Price0.17Apr 04, 2025
Change
15.2498.9%
Bid0.59
Ask0.01
volume209
Intrest1
Strike
103
103
Last Price2.99Apr 04, 2025
Change
2.892890%
Bid2.81
Ask3.05
volume27
Intrest58
Last Price0.1Apr 04, 2025
Change
4.297.67%
Bid0.36
Ask0.46
volume54
Intrest4
Strike
104
104
Last Price3.75Apr 04, 2025
Change
3.34814.63%
Bid3.1
Ask4.2
volume23
Intrest68
Last Price0.54Apr 04, 2025
Change
4.3188.87%
Bid0.2
Ask0.01
volume73
Intrest7
Strike
105
105
Last Price4.75Apr 04, 2025
Change
4.18733.33%
Bid4.4
Ask5.05
volume98
Intrest442
Last Price0.01Apr 04, 2025
Change
2.7399.64%
Bid0.1
Ask0.01
volume43
Intrest17
Strike
106
106
Last Price5.65Apr 04, 2025
Change
4.65465%
Bid4.75
Ask5.95
volume14
Intrest93
Last Price0.01Apr 04, 2025
Change
2.0899.52%
Bid0.04
Ask0.08
volume2
Intrest15
Strike
107
107
Last Price8.21Apr 04, 2025
Change
7.02589.92%
Bid5.7
Ask6.8
volume12
Intrest341
Last Price0.01Apr 04, 2025
Change
1.4899.33%
Bid0.02
Ask0.01
volume6
Intrest40
Strike
108
108
Last Price8.2Apr 04, 2025
Change
6.49379.53%
Bid6.65
Ask7.95
volume40
Intrest118
Last Price0.01Apr 04, 2025
Change
1.2499.2%
Bid-
Ask0.04
volume10
Intrest62
Strike
109
109
Last Price8.2Apr 04, 2025
Change
6.47373.99%
Bid8.15
Ask9.5
volume83
Intrest288
Last Price0.01Apr 04, 2025
Change
0.798.59%
Bid-
Ask0.03
volume51
Intrest160
Strike
110
110
Last Price10Apr 04, 2025
Change
7.08242.47%
Bid8.75
Ask10.4
volume10
Intrest343
Last Price0.01Apr 04, 2025
Change
0.5198.08%
Bid-
Ask0.02
volume14
Intrest469
Strike
111
111
Last Price9.45Apr 04, 2025
Change
5.63147.38%
Bid9.65
Ask11
volume1634
Intrest1723
Last Price0.01Apr 04, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume19
Intrest238
Strike
112
112
Last Price12.6Apr 04, 2025
Change
9.45300%
Bid10.5
Ask11.9
volume17
Intrest7101
Last Price0.02Apr 04, 2025
Change
0.1990.48%
Bid-
Ask0.02
volume31
Intrest117
Strike
113
113
Last Price12.6Apr 04, 2025
Change
8.1180%
Bid11.6
Ask13.1
volume7
Intrest1379
Last Price0.01Apr 04, 2025
Change
0.0990%
Bid-
Ask0.01
volume1
Intrest180
Strike
114
114
Last Price14.05Apr 04, 2025
Change
7.68120.57%
Bid13.05
Ask13.9
volume10
Intrest187
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask0.02
volume149
Intrest615
Strike
115
115
Last Price15.34Apr 04, 2025
Change
8.01109.28%
Bid13.85
Ask15.55
volume138
Intrest213
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.02
volume1
Intrest190
Strike
116
116
Last Price6.63Apr 03, 2025
Change
00%
Bid14.55
Ask16.45
volume0
Intrest31
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume7
Intrest90
Strike
117
117
Last Price18.41Apr 04, 2025
Change
9.38103.88%
Bid15.8
Ask17.3
volume8
Intrest144
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4310
Strike
118
118
Last Price18.1Apr 04, 2025
Change
10.4135.06%
Bid17
Ask18.1
volume2
Intrest71
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest4048
Strike
119
119
Last Price10.82Apr 03, 2025
Change
00%
Bid17.9
Ask19.2
volume0
Intrest181
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest919
Strike
120
120
Last Price12.45Apr 03, 2025
Change
00%
Bid18.4
Ask20.35
volume0
Intrest24
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest274
Strike
121
121
Last Price19.92Apr 04, 2025
Change
8.0667.96%
Bid19.9
Ask21.15
volume4
Intrest330
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest465
Strike
122
122
Last Price14.09Apr 03, 2025
Change
00%
Bid20.35
Ask22.45
volume0
Intrest12
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest368
Strike
123
123
Last Price22.81Apr 04, 2025
Change
8.8863.75%
Bid21.45
Ask23.45
volume6
Intrest35
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest518
Strike
124
124
Last Price14.83Apr 03, 2025
Change
00%
Bid22.3
Ask24.15
volume0
Intrest238
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest723
Strike
125
125
Last Price15.83Apr 03, 2025
Change
00%
Bid23.3
Ask25.35
volume0
Intrest30
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest115
Strike
126
126
Last Price16.75Apr 03, 2025
Change
00%
Bid23.8
Ask26.45
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0685.71%
Bid-
Ask0.02
volume4
Intrest299
Strike
127
127
Last Price19.11Apr 03, 2025
Change
00%
Bid24.75
Ask28
volume0
Intrest1
Last Price0.01Apr 04, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume1
Intrest265
Strike
128
128
Last Price9.8Apr 02, 2025
Change
00%
Bid25.5
Ask30
volume0
Intrest0
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest25
Strike
129
129
Last Price13.94Mar 28, 2025
Change
00%
Bid26.5
Ask31
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest2151
Strike
130
130
Last Price20Apr 03, 2025
Change
00%
Bid27.75
Ask30.6
volume0
Intrest0
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1217
Strike
131
131
Last Price16.15Apr 01, 2025
Change
00%
Bid28.8
Ask31.9
volume0
Intrest0
Last Price0.03Apr 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest597
Strike
132
132
Last Price17.02Mar 14, 2025
Change
00%
Bid30
Ask32.5
volume0
Intrest0
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest518
Strike
133
133
Last Price22.55Apr 03, 2025
Change
00%
Bid30.8
Ask34.3
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest24
Strike
134
134
Last Price22.6Mar 13, 2025
Change
00%
Bid31.8
Ask34.7
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest21
Strike
135
135
Last Price20.9Apr 01, 2025
Change
00%
Bid32.8
Ask36
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest16
Strike
136
136
Last Price20.13Mar 07, 2025
Change
00%
Bid33.5
Ask38
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest15
Strike
137
137
Last Price8.45Feb 28, 2025
Change
00%
Bid34.5
Ask39
volume0
Intrest0
Last Price0.07Mar 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest14
Strike
138
138
Last Price13.41Mar 25, 2025
Change
00%
Bid36.25
Ask40
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
139
139
Last Price15Mar 24, 2025
Change
00%
Bid37.25
Ask41
volume0
Intrest0
Last Price0.05Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Strike
140
140
Last Price30.75Apr 03, 2025
Change
00%
Bid38.25
Ask40.95
volume0
Intrest3
Last Price0.07Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
141
141
Last Price22.11Mar 27, 2025
Change
00%
Bid39.25
Ask43
volume0
Intrest0
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest41
Strike
142
142
Last Price-
Change
-
Bid40.25
Ask44
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest15
Strike
143
143
Last Price-
Change
-
Bid41.25
Ask45
volume0
Intrest0
Last Price1.07Mar 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
144
144
Last Price-
Change
-
Bid42.25
Ask46
volume0
Intrest0
Last Price1.33Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
145
145
Last Price24.51Mar 20, 2025
Change
00%
Bid43.25
Ask47
volume0
Intrest0
Last Price1.16Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
146
146
Last Price-
Change
-
Bid44.25
Ask48
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid45.25
Ask49
volume0
Intrest0
Last Price0.13Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Strike
148
148
Last Price-
Change
-
Bid46.25
Ask50
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
149
149
Last Price14.55Feb 20, 2025
Change
00%
Bid47.25
Ask51
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
150
150
Last Price-
Change
-
Bid48.25
Ask52
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid50
Ask55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid53.25
Ask57
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid55
Ask60
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid58.25
Ask62
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid62.95
Ask67
volume0
Intrest0