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
-
Bid78.4
Ask80.7
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid72.85
Ask74.8
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid68.45
Ask69.9
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid63.35
Ask64.8
volume0
Intrest0
Strike
80
80
Last Price0.01Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid58.2
Ask60
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid52.7
Ask55.8
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid48.2
Ask50
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price39.99Jun 30, 2025
Change
00%
Bid43.35
Ask45.05
volume0
Intrest10
Strike
100
100
Last Price0.14Jun 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price38.82Jul 03, 2025
Change
2.346.41%
Bid38.4
Ask40.1
volume1
Intrest1
Strike
105
105
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price29.58Jun 26, 2025
Change
00%
Bid33.3
Ask35.05
volume0
Intrest3
Strike
110
110
Last Price0.09Jun 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Last Price-
Change
-
Bid31.3
Ask33
volume0
Intrest0
Strike
112
112
Last Price0.03Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price-
Change
-
Bid30.2
Ask32
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid29.15
Ask31
volume0
Intrest0
Strike
114
114
Last Price0.25Jun 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest728
Last Price14.03Jun 03, 2025
Change
00%
Bid28.2
Ask29.95
volume0
Intrest1
Strike
115
115
Last Price0.08Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid27.35
Ask28.9
volume0
Intrest0
Strike
116
116
Last Price0.07Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price-
Change
-
Bid26.2
Ask28
volume0
Intrest0
Strike
117
117
Last Price0.1Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid25.35
Ask27.05
volume0
Intrest0
Strike
118
118
Last Price0.08Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Last Price-
Change
-
Bid24.25
Ask26.6
volume0
Intrest0
Strike
119
119
Last Price0.03Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Last Price10.91Jun 17, 2025
Change
00%
Bid23.85
Ask24.65
volume0
Intrest8
Strike
120
120
Last Price0.01Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price15.02Jun 24, 2025
Change
00%
Bid22.85
Ask23.4
volume0
Intrest16
Strike
121
121
Last Price0.02Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid21.75
Ask22.45
volume0
Intrest0
Strike
122
122
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price19.29Jul 02, 2025
Change
00%
Bid20.7
Ask21.4
volume0
Intrest40
Strike
123
123
Last Price0.2Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price18.88Jul 02, 2025
Change
00%
Bid19.45
Ask20.35
volume0
Intrest2
Strike
124
124
Last Price0.05Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest100
Last Price19.13Jul 03, 2025
Change
3.3321.08%
Bid18.7
Ask19.45
volume5
Intrest17
Strike
125
125
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest575
Last Price10Jun 24, 2025
Change
00%
Bid17.8
Ask18.35
volume0
Intrest6
Strike
126
126
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest74
Last Price13.4Jun 30, 2025
Change
00%
Bid16.85
Ask17.8
volume0
Intrest10
Strike
127
127
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest119
Last Price14.3Jul 02, 2025
Change
00%
Bid15.9
Ask16.4
volume0
Intrest52
Strike
128
128
Last Price0.03Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest61
Last Price12.4Jul 01, 2025
Change
00%
Bid14.85
Ask15.35
volume0
Intrest62
Strike
129
129
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Last Price12.16Jul 02, 2025
Change
00%
Bid13.8
Ask14.45
volume0
Intrest44
Strike
130
130
Last Price0.02Jul 03, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest225
Last Price8.95Jun 30, 2025
Change
00%
Bid12.7
Ask13.35
volume0
Intrest36
Strike
131
131
Last Price0.05Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest566
Last Price12.13Jul 03, 2025
Change
2.4325.05%
Bid11.65
Ask12.3
volume3
Intrest56
Strike
132
132
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest877
Last Price11.08Jul 03, 2025
Change
1.8419.91%
Bid11
Ask12
volume176
Intrest250
Strike
133
133
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1091
Last Price10Jul 03, 2025
Change
3.6757.98%
Bid9.9
Ask10.9
volume3
Intrest138
Strike
134
134
Last Price0.01Jul 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume92
Intrest1577
Last Price9.15Jul 03, 2025
Change
227.97%
Bid8.45
Ask9.35
volume2
Intrest378
Strike
135
135
Last Price0.01Jul 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume20
Intrest2336
Last Price8.15Jul 03, 2025
Change
1.4922.37%
Bid8.1
Ask8.9
volume133
Intrest251
Strike
136
136
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest438
Last Price7.12Jul 03, 2025
Change
1.4926.47%
Bid6.45
Ask8.05
volume23
Intrest1102
Strike
137
137
Last Price0.01Jul 03, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume18
Intrest709
Last Price6.1Jul 03, 2025
Change
1.1222.49%
Bid5.8
Ask6.5
volume19
Intrest180
Strike
138
138
Last Price0.01Jul 03, 2025
Change
0.0480%
Bid-
Ask0.01
volume4
Intrest437
Last Price4.8Jul 03, 2025
Change
1.129.73%
Bid5.05
Ask5.9
volume85
Intrest991
Strike
139
139
Last Price0.01Jul 03, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume13
Intrest247
Last Price3.87Jul 03, 2025
Change
1.0637.72%
Bid4.05
Ask4.7
volume224
Intrest946
Strike
140
140
Last Price0.01Jul 03, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume45
Intrest521
Last Price3.15Jul 03, 2025
Change
1.2565.79%
Bid2.89
Ask3.65
volume936
Intrest1565
Strike
141
141
Last Price0.01Jul 03, 2025
Change
0.2496%
Bid-
Ask0.01
volume29
Intrest427
Last Price2.3Jul 03, 2025
Change
1.0786.99%
Bid1.95
Ask2.32
volume859
Intrest1501
Strike
142
142
Last Price0.01Jul 03, 2025
Change
0.5298.11%
Bid-
Ask0.01
volume54
Intrest163
Last Price0.97Jul 03, 2025
Change
0.2840.58%
Bid0.68
Ask1.39
volume492
Intrest711
Strike
143
143
Last Price0.02Jul 03, 2025
Change
0.9597.94%
Bid-
Ask0.01
volume145
Intrest38
Last Price0.14Jul 03, 2025
Change
0.258.82%
Bid0.16
Ask0.25
volume274
Intrest390
Strike
144
144
Last Price0.07Jul 03, 2025
Change
1.6695.95%
Bid0.01
Ask0.03
volume55
Intrest8
Last Price0.01Jul 03, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume210
Intrest454
Strike
145
145
Last Price1.02Jul 03, 2025
Change
3.0374.81%
Bid0.29
Ask1.15
volume4
Intrest11
Last Price0.01Jul 03, 2025
Change
0.0480%
Bid-
Ask0.01
volume3
Intrest74
Strike
146
146
Last Price-
Change
-
Bid1.52
Ask2.2
volume0
Intrest0
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest241
Strike
147
147
Last Price-
Change
-
Bid2.59
Ask3.15
volume0
Intrest0
Last Price0.03Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest51
Strike
148
148
Last Price-
Change
-
Bid3.45
Ask4.3
volume0
Intrest0
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
149
149
Last Price-
Change
-
Bid4.55
Ask5.3
volume0
Intrest0
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest65
Strike
150
150
Last Price5.9Jul 03, 2025
Change
12.4167.78%
Bid5.7
Ask6.65
volume1
Intrest0
Last Price0.03Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
152.5
152.5
Last Price-
Change
-
Bid7.95
Ask8.7
volume0
Intrest0
Last Price0.02Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid10.45
Ask11.3
volume0
Intrest0
Last Price0.01Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
160
160
Last Price-
Change
-
Bid15.45
Ask16.3
volume0
Intrest0
Last Price0.01Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid20.55
Ask21.3
volume0
Intrest0