$132.18
-0.33-0.25%
近くで: -
$130.41
-1.77-1.34%
時間外: May 16, 7:59 PM EDT
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 Price-
Change
-
Bid66.25
Ask68.85
volume0
Intrest0
Strike
65
65
Last Price0.09Apr 21, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest6
Last Price-
Change
-
Bid61.1
Ask64.25
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid56.25
Ask58.9
volume0
Intrest0
Strike
75
75
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest2
Last Price-
Change
-
Bid50.55
Ask54.25
volume0
Intrest0
Strike
80
80
Last Price0.03May 02, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest27
Last Price-
Change
-
Bid46.35
Ask48.85
volume0
Intrest0
Strike
85
85
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest18
Last Price-
Change
-
Bid43.6
Ask47.25
volume0
Intrest0
Strike
87
87
Last Price0.04May 05, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest4
Last Price-
Change
-
Bid42.6
Ask45.6
volume0
Intrest0
Strike
88
88
Last Price0.1May 01, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest8
Last Price-
Change
-
Bid42.3
Ask44.9
volume0
Intrest0
Strike
89
89
Last Price0.16Apr 30, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest6
Last Price31.45May 09, 2025
Change
00%
Bid40.6
Ask44.25
volume0
Intrest0
Strike
90
90
Last Price0.18Apr 28, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest7
Last Price-
Change
-
Bid40.3
Ask42.9
volume0
Intrest0
Strike
91
91
Last Price0.16May 01, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest17
Last Price23.56Apr 29, 2025
Change
00%
Bid38.6
Ask42.25
volume0
Intrest0
Strike
92
92
Last Price0.06May 06, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest5
Last Price-
Change
-
Bid38
Ask41.25
volume0
Intrest0
Strike
93
93
Last Price0.64Apr 23, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest1
Last Price-
Change
-
Bid36.6
Ask40.2
volume0
Intrest0
Strike
94
94
Last Price0.22May 01, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest16
Last Price24.89May 07, 2025
Change
00%
Bid36.3
Ask39.25
volume0
Intrest2
Strike
95
95
Last Price0.07May 05, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest49
Last Price19.55Apr 30, 2025
Change
00%
Bid35.3
Ask37.9
volume0
Intrest1
Strike
96
96
Last Price0.23May 01, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest3
Last Price17.95Apr 28, 2025
Change
00%
Bid33.6
Ask37.25
volume0
Intrest0
Strike
97
97
Last Price0.14May 02, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest19
Last Price17.1Apr 29, 2025
Change
00%
Bid33.3
Ask35.9
volume0
Intrest0
Strike
98
98
Last Price0.36May 01, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest10
Last Price15.75Apr 29, 2025
Change
00%
Bid31.6
Ask35.25
volume0
Intrest0
Strike
99
99
Last Price2.66Apr 09, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest1
Last Price17.39May 01, 2025
Change
00%
Bid30.6
Ask34.3
volume0
Intrest3
Strike
100
100
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest24
Last Price7.75Apr 21, 2025
Change
00%
Bid30.15
Ask32.5
volume0
Intrest17
Strike
101
101
Last Price0.01May 16, 2025
Change
0.6398.44%
Bid-
Ask0.28
volume2
Intrest8
Last Price14.45Apr 30, 2025
Change
00%
Bid28.6
Ask32.25
volume0
Intrest2
Strike
102
102
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest15
Last Price17.55May 02, 2025
Change
00%
Bid27.6
Ask30.6
volume0
Intrest1
Strike
103
103
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest17
Last Price5.7Apr 21, 2025
Change
00%
Bid27.3
Ask29.9
volume0
Intrest6
Strike
104
104
Last Price0.14May 09, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest44
Last Price27.19May 15, 2025
Change
00%
Bid25.8
Ask29.1
volume0
Intrest25
Strike
105
105
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest87
Last Price24.7May 14, 2025
Change
00%
Bid24.95
Ask27.55
volume0
Intrest63
Strike
106
106
Last Price0.34May 07, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest141
Last Price15.59May 08, 2025
Change
00%
Bid24.4
Ask27
volume0
Intrest86
Strike
107
107
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest133
Last Price9.93May 01, 2025
Change
00%
Bid22.55
Ask24.75
volume0
Intrest35
Strike
108
108
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.28
volume64
Intrest182
Last Price9.35May 01, 2025
Change
00%
Bid22.85
Ask23.7
volume0
Intrest132
Strike
109
109
Last Price0.02May 16, 2025
Change
0.0360%
Bid-
Ask0.29
volume64
Intrest162
Last Price10.26May 07, 2025
Change
00%
Bid21.8
Ask22.7
volume0
Intrest215
Strike
110
110
Last Price0.06May 12, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest149
Last Price10.5May 05, 2025
Change
00%
Bid20.9
Ask21.7
volume0
Intrest264
Strike
111
111
Last Price0.01May 16, 2025
Change
0.3997.5%
Bid-
Ask0.29
volume64
Intrest93
Last Price7.75May 07, 2025
Change
00%
Bid19.9
Ask20.7
volume0
Intrest194
Strike
112
112
Last Price0.02May 16, 2025
Change
0.0360%
Bid-
Ask0.29
volume64
Intrest153
Last Price16.05May 13, 2025
Change
00%
Bid18.9
Ask19.75
volume0
Intrest216
Strike
113
113
Last Price0.02May 16, 2025
Change
0.1184.62%
Bid-
Ask0.3
volume13
Intrest43
Last Price7.81May 08, 2025
Change
00%
Bid17.65
Ask18.75
volume0
Intrest89
Strike
114
114
Last Price0.08May 13, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest34
Last Price14.4May 13, 2025
Change
00%
Bid16.9
Ask17.65
volume0
Intrest223
Strike
115
115
Last Price0.02May 16, 2025
Change
0.0571.43%
Bid-
Ask0.3
volume10
Intrest141
Last Price14.95May 15, 2025
Change
00%
Bid15.85
Ask16.6
volume0
Intrest138
Strike
116
116
Last Price0.09May 13, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest152
Last Price15.6May 16, 2025
Change
1.6211.59%
Bid14.9
Ask15.7
volume2
Intrest88
Strike
117
117
Last Price0.09May 14, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest45
Last Price9.6May 12, 2025
Change
00%
Bid14.1
Ask15
volume0
Intrest34
Strike
118
118
Last Price0.03May 16, 2025
Change
0.0457.14%
Bid-
Ask0.32
volume17
Intrest102
Last Price13.49May 16, 2025
Change
5.0960.6%
Bid12.75
Ask13.8
volume3
Intrest78
Strike
119
119
Last Price0.07May 15, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest54
Last Price12.73May 16, 2025
Change
0.262%
Bid11.95
Ask12.7
volume3
Intrest3171
Strike
120
120
Last Price0.1May 15, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest148
Last Price11.78May 16, 2025
Change
1.7617.56%
Bid10.95
Ask11.8
volume7
Intrest62
Strike
121
121
Last Price0.08May 16, 2025
Change
0.0538.46%
Bid0.06
Ask0.08
volume1
Intrest54
Last Price10.81May 16, 2025
Change
1.8120.11%
Bid10
Ask10.85
volume4
Intrest78
Strike
122
122
Last Price0.08May 16, 2025
Change
0.0952.94%
Bid0.08
Ask0.1
volume8
Intrest49
Last Price9.5May 16, 2025
Change
0.151.55%
Bid8.95
Ask9.9
volume11
Intrest47
Strike
123
123
Last Price0.12May 16, 2025
Change
0.0736.84%
Bid0.11
Ask0.12
volume4
Intrest55
Last Price8.84May 16, 2025
Change
2.8948.57%
Bid8.1
Ask8.9
volume54
Intrest82
Strike
124
124
Last Price0.16May 16, 2025
Change
0.1954.29%
Bid0.14
Ask0.16
volume2
Intrest96
Last Price8May 16, 2025
Change
0.273.26%
Bid7.2
Ask7.8
volume178
Intrest217
Strike
125
125
Last Price0.19May 16, 2025
Change
0.0932.14%
Bid0.19
Ask0.2
volume8
Intrest441
Last Price6.85May 16, 2025
Change
1.5529.25%
Bid6.4
Ask7.55
volume13
Intrest760
Strike
126
126
Last Price0.26May 16, 2025
Change
0.0721.21%
Bid0.25
Ask0.27
volume19
Intrest667
Last Price5.6May 15, 2025
Change
00%
Bid5.55
Ask6.1
volume0
Intrest92
Strike
127
127
Last Price0.33May 16, 2025
Change
0.5261.18%
Bid0.33
Ask0.35
volume38
Intrest72
Last Price4.88May 16, 2025
Change
0.488.96%
Bid4.65
Ask5.6
volume13
Intrest97
Strike
128
128
Last Price0.45May 16, 2025
Change
0.1828.57%
Bid0.45
Ask0.47
volume200
Intrest527
Last Price4.2May 16, 2025
Change
0.6618.64%
Bid3.15
Ask4.75
volume43
Intrest206
Strike
129
129
Last Price0.58May 16, 2025
Change
0.2126.58%
Bid0.61
Ask0.64
volume277
Intrest80
Last Price3.5May 16, 2025
Change
0.410.26%
Bid3.1
Ask3.2
volume126
Intrest138
Strike
130
130
Last Price0.81May 16, 2025
Change
0.3228.32%
Bid0.84
Ask0.87
volume119
Intrest90
Last Price2.48May 16, 2025
Change
0.5217.33%
Bid2.44
Ask2.51
volume57
Intrest172
Strike
131
131
Last Price1.22May 16, 2025
Change
0.139.63%
Bid1.14
Ask1.39
volume97
Intrest77
Last Price1.87May 16, 2025
Change
0.5422.41%
Bid1.85
Ask1.89
volume177
Intrest254
Strike
132
132
Last Price1.58May 16, 2025
Change
0.148.14%
Bid1.54
Ask1.79
volume48
Intrest51
Last Price1.31May 16, 2025
Change
0.5629.95%
Bid1.35
Ask1.39
volume389
Intrest142
Strike
133
133
Last Price1.99May 16, 2025
Change
0.021.02%
Bid2.04
Ask2.1
volume57
Intrest28
Last Price1.03May 16, 2025
Change
0.4731.33%
Bid0.96
Ask0.99
volume42
Intrest130
Strike
134
134
Last Price2.72May 16, 2025
Change
0.051.87%
Bid2.64
Ask2.91
volume18
Intrest3
Last Price0.76May 16, 2025
Change
0.3732.74%
Bid0.65
Ask0.68
volume385
Intrest207
Strike
135
135
Last Price3.1May 16, 2025
Change
0.3510.14%
Bid2.86
Ask3.55
volume3
Intrest3
Last Price0.46May 16, 2025
Change
0.3744.58%
Bid0.43
Ask0.45
volume83
Intrest4
Strike
136
136
Last Price3.75May 16, 2025
Change
-
Bid3.35
Ask4.3
volume5
Intrest0
Last Price0.35May 16, 2025
Change
00%
Bid0.27
Ask0.29
volume67
Intrest5
Strike
137
137
Last Price-
Change
-
Bid4.95
Ask5.8
volume0
Intrest0
Last Price0.26May 16, 2025
Change
0.127.78%
Bid0.17
Ask0.19
volume159
Intrest6
Strike
138
138
Last Price5.7May 16, 2025
Change
-
Bid5.6
Ask6.3
volume2
Intrest0
Last Price0.15May 16, 2025
Change
-
Bid0.1
Ask0.12
volume27
Intrest0
Strike
139
139
Last Price-
Change
-
Bid6
Ask8.1
volume0
Intrest0
Last Price0.07May 16, 2025
Change
0.1161.11%
Bid0.06
Ask0.08
volume70
Intrest253
Strike
140
140
Last Price9.75May 14, 2025
Change
00%
Bid7.2
Ask8.25
volume0
Intrest18
Last Price0.07May 16, 2025
Change
-
Bid0.04
Ask0.05
volume4
Intrest0
Strike
141
141
Last Price8.15May 15, 2025
Change
00%
Bid6.8
Ask9.15
volume0
Intrest2
Last Price0.05May 15, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest1
Strike
142
142
Last Price-
Change
-
Bid8
Ask10.2
volume0
Intrest0
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest50
Strike
143
143
Last Price-
Change
-
Bid8.8
Ask12.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid9.8
Ask13.25
volume0
Intrest0
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.3
volume1
Intrest53
Strike
145
145
Last Price12.15May 15, 2025
Change
00%
Bid11.1
Ask13.15
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
146
146
Last Price13.15May 15, 2025
Change
00%
Bid12.1
Ask14.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid12.8
Ask16.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid13.8
Ask17.4
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest7
Strike
149
149
Last Price-
Change
-
Bid15
Ask18
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid15.8
Ask19.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid20.8
Ask24.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid26.25
Ask28.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid31.25
Ask33.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved