Comments
Loading...
Morgan Stanley (NYSE:MS) 株価情報, オプションチェーン
オプションチェーンは、Morgan Stanleyの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Morgan Stanleyの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price90.85Feb 07, 2025
Change
00%
Bid80.65
Ask83.05
volume0
Intrest10
Strike
50
50
Last Price0.09Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest180
Last Price85.85Feb 07, 2025
Change
00%
Bid75.6
Ask77.85
volume0
Intrest20
Strike
55
55
Last Price0.12Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid70
Ask73.1
volume0
Intrest0
Strike
60
60
Last Price0.4Nov 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price76.4Feb 07, 2025
Change
00%
Bid65.25
Ask68.1
volume0
Intrest1
Strike
65
65
Last Price0.2Oct 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price70.9Feb 07, 2025
Change
00%
Bid60.35
Ask63
volume0
Intrest1
Strike
70
70
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest85
Last Price66.7Feb 07, 2025
Change
00%
Bid55.5
Ask58.1
volume0
Intrest1
Strike
75
75
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest124
Last Price58.92Jan 30, 2025
Change
00%
Bid50.1
Ask53.1
volume0
Intrest0
Strike
80
80
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest97
Last Price54.25Jan 30, 2025
Change
00%
Bid45.05
Ask48.15
volume0
Intrest0
Strike
85
85
Last Price0.01Feb 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Last Price37.25Jan 14, 2025
Change
00%
Bid42.9
Ask45.6
volume0
Intrest0
Strike
87.5
87.5
Last Price0.01Feb 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Last Price49.53Jan 31, 2025
Change
00%
Bid40.4
Ask43.05
volume0
Intrest1
Strike
90
90
Last Price0.1Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest760
Last Price48.95Feb 07, 2025
Change
00%
Bid38.2
Ask40.55
volume0
Intrest1
Strike
92.5
92.5
Last Price0.03Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest39
Last Price45.84Feb 06, 2025
Change
00%
Bid35.55
Ask38.05
volume0
Intrest5
Strike
95
95
Last Price0.21Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest137
Last Price43.24Feb 06, 2025
Change
00%
Bid33.25
Ask34.25
volume0
Intrest61
Strike
97.5
97.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest234
Last Price41.45Feb 07, 2025
Change
00%
Bid30.7
Ask32
volume0
Intrest29
Strike
100
100
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1024
Last Price29.2Feb 21, 2025
Change
6.7118.69%
Bid25.8
Ask26.7
volume1
Intrest567
Strike
105
105
Last Price0.04Feb 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest458
Last Price30.2Jan 30, 2025
Change
00%
Bid20.9
Ask21.5
volume0
Intrest0
Strike
110
110
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1469
Last Price22.05Feb 14, 2025
Change
00%
Bid15.95
Ask16.4
volume0
Intrest14
Strike
115
115
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1080
Last Price-
Change
-
Bid13.8
Ask14.8
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid12.8
Ask13.95
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid11.9
Ask12.4
volume0
Intrest0
Strike
119
119
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price11.86Feb 21, 2025
Change
6.936.78%
Bid10.75
Ask11.45
volume1
Intrest56
Strike
120
120
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7404
Last Price-
Change
-
Bid9.8
Ask10.45
volume0
Intrest0
Strike
121
121
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price-
Change
-
Bid8.75
Ask9.65
volume0
Intrest0
Strike
122
122
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price15.8Feb 14, 2025
Change
00%
Bid7.55
Ask8.45
volume0
Intrest1
Strike
123
123
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest60
Last Price-
Change
-
Bid6.9
Ask7.45
volume0
Intrest0
Strike
124
124
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Last Price6.34Feb 21, 2025
Change
3.1333.05%
Bid6.05
Ask7.1
volume1
Intrest99
Strike
125
125
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest3255
Last Price8.64Feb 21, 2025
Change
0.9812.79%
Bid4.95
Ask5.45
volume3
Intrest9
Strike
126
126
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest82
Last Price4.85Feb 21, 2025
Change
9.7766.83%
Bid3.9
Ask4.6
volume2
Intrest2
Strike
127
127
Last Price0.06Feb 21, 2025
Change
0.04200%
Bid-
Ask0.02
volume5
Intrest105
Last Price-
Change
-
Bid2.82
Ask3.45
volume0
Intrest0
Strike
128
128
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest359
Last Price6.15Feb 21, 2025
Change
3.737.56%
Bid0.47
Ask2.52
volume1
Intrest6
Strike
129
129
Last Price0.06Feb 20, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest135
Last Price1.21Feb 21, 2025
Change
3.1472.18%
Bid1.22
Ask1.34
volume47
Intrest341
Strike
130
130
Last Price0.07Feb 21, 2025
Change
00%
Bid0.05
Ask0.08
volume183
Intrest3731
Last Price0.54Feb 21, 2025
Change
2.3981.57%
Bid0.44
Ask0.51
volume752
Intrest757
Strike
131
131
Last Price0.28Feb 21, 2025
Change
0.1386.67%
Bid0.24
Ask0.29
volume50
Intrest494
Last Price0.08Feb 21, 2025
Change
2.2296.52%
Bid0.07
Ask0.1
volume24
Intrest80
Strike
132
132
Last Price0.81Feb 21, 2025
Change
0.56224%
Bid0.81
Ask0.93
volume257
Intrest399
Last Price0.06Feb 21, 2025
Change
1.4796.08%
Bid-
Ask0.02
volume32
Intrest486
Strike
133
133
Last Price1.77Feb 21, 2025
Change
1.4378.38%
Bid1.57
Ask2.1
volume148
Intrest623
Last Price0.07Feb 21, 2025
Change
1.0393.64%
Bid-
Ask0.01
volume1179
Intrest395
Strike
134
134
Last Price2.3Feb 21, 2025
Change
1.6228.57%
Bid2.63
Ask3
volume427
Intrest269
Last Price0.01Feb 21, 2025
Change
0.5798.28%
Bid-
Ask0.01
volume732
Intrest2945
Strike
135
135
Last Price3.11Feb 21, 2025
Change
1.96170.43%
Bid3.55
Ask4.15
volume274
Intrest670
Last Price0.01Feb 21, 2025
Change
0.2696.3%
Bid-
Ask0.01
volume202
Intrest702
Strike
136
136
Last Price4.25Feb 21, 2025
Change
2.17104.33%
Bid3.95
Ask5
volume69
Intrest1042
Last Price0.05Feb 21, 2025
Change
0.0964.29%
Bid-
Ask0.01
volume73
Intrest719
Strike
137
137
Last Price5.75Feb 21, 2025
Change
2.576.92%
Bid5.7
Ask6.3
volume118
Intrest695
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume63
Intrest387
Strike
138
138
Last Price3.58Feb 21, 2025
Change
0.7717.7%
Bid6.35
Ask7
volume11
Intrest437
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume14
Intrest933
Strike
139
139
Last Price4Feb 21, 2025
Change
0.714.89%
Bid7.35
Ask8.15
volume2
Intrest74
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume86
Intrest3051
Strike
140
140
Last Price5.5Feb 21, 2025
Change
0.325.5%
Bid7.95
Ask9.3
volume5
Intrest157
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume7
Intrest362
Strike
141
141
Last Price6.6Feb 21, 2025
Change
0.9212.23%
Bid9.65
Ask10.15
volume2
Intrest64
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest605
Strike
142
142
Last Price8.6Feb 20, 2025
Change
00%
Bid10.45
Ask11.25
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest529
Strike
143
143
Last Price9.6Feb 20, 2025
Change
00%
Bid11.2
Ask12.35
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume8
Intrest474
Strike
144
144
Last Price6.2Feb 11, 2025
Change
00%
Bid12.1
Ask13.15
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume48
Intrest1885
Strike
145
145
Last Price5.1Feb 18, 2025
Change
00%
Bid13.45
Ask14.25
volume0
Intrest1
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest195
Strike
146
146
Last Price9.64Feb 11, 2025
Change
00%
Bid14.15
Ask15.15
volume0
Intrest3
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest911
Strike
147
147
Last Price6.1Feb 07, 2025
Change
00%
Bid15.15
Ask16.15
volume0
Intrest0
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest71
Strike
148
148
Last Price14.05Feb 20, 2025
Change
00%
Bid16.3
Ask17.25
volume0
Intrest3
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
149
149
Last Price-
Change
-
Bid17.35
Ask18.2
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest975
Strike
150
150
Last Price11.35Feb 14, 2025
Change
00%
Bid18.4
Ask19.2
volume0
Intrest0
Last Price0.02Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
152.5
152.5
Last Price18.8Feb 20, 2025
Change
00%
Bid20.85
Ask21.75
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest78
Strike
155
155
Last Price-
Change
-
Bid23.25
Ask24.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
157.5
157.5
Last Price24.1Feb 20, 2025
Change
00%
Bid24.4
Ask26.95
volume0
Intrest1
Last Price0.03Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest206
Strike
160
160
Last Price21.4Feb 14, 2025
Change
00%
Bid26.9
Ask29.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
162.5
162.5
Last Price23.9Feb 14, 2025
Change
00%
Bid29.4
Ask32.1
volume0
Intrest0
Last Price0.05Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Strike
165
165
Last Price-
Change
-
Bid31.9
Ask34.4
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
170
170
Last Price-
Change
-
Bid37.5
Ask39.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid41.9
Ask44.75
volume0
Intrest0
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
180
180
Last Price-
Change
-
Bid46.9
Ask49.85
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
185
185
Last Price-
Change
-
Bid51.9
Ask54.75
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved