$137.87
2.061.52%
近くで: -
$138.07
0.20.14%
時間外: 7:44 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 Price94.1Jan 16, 2025
Change
00%
Bid96.55
Ask98.4
volume0
Intrest9
Strike
40
40
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1720
Last Price81.98Jan 07, 2025
Change
00%
Bid91.4
Ask93.5
volume0
Intrest1
Strike
45
45
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest977
Last Price83.88Jan 16, 2025
Change
00%
Bid86.5
Ask88.25
volume0
Intrest15
Strike
50
50
Last Price0.02Dec 17, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2172
Last Price69.75Jan 14, 2025
Change
00%
Bid81.2
Ask83.5
volume0
Intrest6
Strike
55
55
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2046
Last Price63Jan 13, 2025
Change
00%
Bid76.7
Ask78.3
volume0
Intrest19
Strike
60
60
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12604
Last Price-
Change
-
Bid73
Ask76.95
volume0
Intrest0
Strike
62.5
62.5
Last Price0.02Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest773
Last Price65.15Jan 15, 2025
Change
00%
Bid71.2
Ask73.55
volume0
Intrest5
Strike
65
65
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6668
Last Price57.9Jan 03, 2025
Change
00%
Bid68
Ask71
volume0
Intrest19
Strike
67.5
67.5
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2523
Last Price61.14Jan 15, 2025
Change
00%
Bid67.25
Ask69.75
volume0
Intrest336
Strike
70
70
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10638
Last Price64.55Jan 17, 2025
Change
8.6915.56%
Bid64.8
Ask67.25
volume1
Intrest226
Strike
72.5
72.5
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2562
Last Price61.12Jan 17, 2025
Change
11.9924.4%
Bid62.3
Ask63.95
volume2
Intrest382
Strike
75
75
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest14406
Last Price57.1Jan 16, 2025
Change
00%
Bid58.7
Ask61.4
volume0
Intrest1031
Strike
77.5
77.5
Last Price0.08Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2763
Last Price57.2Jan 17, 2025
Change
2.74.95%
Bid57.2
Ask58.9
volume2
Intrest4896
Strike
80
80
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest13977
Last Price50.35Jan 16, 2025
Change
00%
Bid53.75
Ask56.85
volume0
Intrest723
Strike
82.5
82.5
Last Price0.04Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8220
Last Price52.6Jan 17, 2025
Change
4.8410.13%
Bid51.2
Ask54.85
volume1
Intrest1533
Strike
85
85
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume107
Intrest13440
Last Price45.23Jan 16, 2025
Change
00%
Bid48
Ask52
volume0
Intrest3215
Strike
87.5
87.5
Last Price0.04Jan 07, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest6177
Last Price42.8Jan 16, 2025
Change
00%
Bid47.45
Ask48.75
volume0
Intrest6257
Strike
90
90
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest12490
Last Price42.7Jan 16, 2025
Change
00%
Bid44.8
Ask46.5
volume0
Intrest1822
Strike
92.5
92.5
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5279
Last Price42.44Jan 17, 2025
Change
2.225.52%
Bid42.3
Ask43.65
volume56
Intrest5417
Strike
95
95
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest8366
Last Price38.45Jan 17, 2025
Change
6.1819.15%
Bid38.75
Ask41.65
volume1
Intrest3304
Strike
97.5
97.5
Last Price0.04Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1489
Last Price37.34Jan 17, 2025
Change
1.544.3%
Bid36.5
Ask39.3
volume43
Intrest13869
Strike
100
100
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3639
Last Price32.88Jan 17, 2025
Change
2.167.03%
Bid32.45
Ask33.9
volume91
Intrest7287
Strike
105
105
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3182
Last Price-
Change
-
Bid29.05
Ask32.2
volume0
Intrest0
Strike
107
107
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest319
Last Price-
Change
-
Bid27.5
Ask30.6
volume0
Intrest0
Strike
108
108
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price25.1Jan 16, 2025
Change
00%
Bid26.5
Ask30.6
volume0
Intrest0
Strike
109
109
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price27.53Jan 17, 2025
Change
1.957.62%
Bid27.6
Ask28.8
volume592
Intrest11971
Strike
110
110
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest5690
Last Price-
Change
-
Bid24.5
Ask28.6
volume0
Intrest0
Strike
111
111
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest240
Last Price-
Change
-
Bid24.05
Ask26.55
volume0
Intrest0
Strike
112
112
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest181
Last Price14.35Dec 27, 2024
Change
00%
Bid23.5
Ask25.55
volume0
Intrest0
Strike
113
113
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest102
Last Price-
Change
-
Bid23.1
Ask24.65
volume0
Intrest0
Strike
114
114
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest106
Last Price22.85Jan 17, 2025
Change
1.456.78%
Bid22.65
Ask23.65
volume234
Intrest8821
Strike
115
115
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest4372
Last Price17.9Jan 16, 2025
Change
00%
Bid21.05
Ask22.2
volume0
Intrest6
Strike
116
116
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.21
volume13
Intrest396
Last Price10.8Jan 08, 2025
Change
00%
Bid19.95
Ask22.05
volume0
Intrest1
Strike
117
117
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest1604
Last Price18.25Jan 17, 2025
Change
1.7310.47%
Bid19.35
Ask20.5
volume1
Intrest46
Strike
118
118
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume7
Intrest214
Last Price12.36Jan 15, 2025
Change
00%
Bid18
Ask19.75
volume0
Intrest2
Strike
119
119
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest489
Last Price17.3Jan 17, 2025
Change
1.559.84%
Bid17.55
Ask18.5
volume227
Intrest3828
Strike
120
120
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume45
Intrest5029
Last Price16.77Jan 17, 2025
Change
3.0221.96%
Bid16.3
Ask17.85
volume26
Intrest110
Strike
121
121
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest493
Last Price11.5Jan 16, 2025
Change
00%
Bid15.4
Ask17.3
volume0
Intrest89
Strike
122
122
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest578
Last Price14.13Jan 17, 2025
Change
3.4332.06%
Bid14.5
Ask16.2
volume39
Intrest341
Strike
123
123
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest1789
Last Price13.45Jan 17, 2025
Change
1.8215.65%
Bid13.55
Ask14.75
volume7
Intrest340
Strike
124
124
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume9
Intrest783
Last Price12.83Jan 17, 2025
Change
1.9818.25%
Bid12.5
Ask13.9
volume534
Intrest5192
Strike
125
125
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume29
Intrest3934
Last Price11.27Jan 17, 2025
Change
1.4314.53%
Bid11.5
Ask12.8
volume42
Intrest412
Strike
126
126
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume105
Intrest3576
Last Price10.35Jan 17, 2025
Change
1.2613.86%
Bid10.65
Ask11.45
volume135
Intrest636
Strike
127
127
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume28
Intrest993
Last Price9.75Jan 17, 2025
Change
3.4755.25%
Bid9.5
Ask10.55
volume55
Intrest1303
Strike
128
128
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume22
Intrest988
Last Price8.43Jan 17, 2025
Change
2.439.8%
Bid8.6
Ask9.75
volume187
Intrest398
Strike
129
129
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume27
Intrest1887
Last Price7.55Jan 17, 2025
Change
1.5525.83%
Bid7.6
Ask8.45
volume1404
Intrest4923
Strike
130
130
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume75
Intrest7674
Last Price6.43Jan 17, 2025
Change
1.6333.96%
Bid6.5
Ask7.45
volume168
Intrest1505
Strike
131
131
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.02
volume9
Intrest404
Last Price5.65Jan 17, 2025
Change
2.0858.26%
Bid5.55
Ask7.1
volume293
Intrest1170
Strike
132
132
Last Price0.02Jan 17, 2025
Change
0.0360%
Bid-
Ask0.02
volume50
Intrest1369
Last Price4.27Jan 17, 2025
Change
1.2742.33%
Bid4.55
Ask5.35
volume267
Intrest573
Strike
133
133
Last Price0.01Jan 17, 2025
Change
0.0990%
Bid-
Ask0.01
volume59
Intrest199
Last Price3.44Jan 17, 2025
Change
1.6390.06%
Bid3.55
Ask4.45
volume107
Intrest623
Strike
134
134
Last Price0.02Jan 17, 2025
Change
0.2893.33%
Bid-
Ask0.01
volume155
Intrest192
Last Price2.67Jan 17, 2025
Change
1.2790.71%
Bid2.49
Ask3.25
volume2867
Intrest9105
Strike
135
135
Last Price0.01Jan 17, 2025
Change
0.4998%
Bid-
Ask0.01
volume394
Intrest5272
Last Price1.69Jan 17, 2025
Change
0.85101.19%
Bid1.65
Ask2.59
volume1671
Intrest4535
Strike
136
136
Last Price0.06Jan 17, 2025
Change
0.7492.5%
Bid-
Ask0.01
volume193
Intrest24
Last Price0.34Jan 17, 2025
Change
0.0615%
Bid0.46
Ask1.06
volume3437
Intrest2938
Strike
137
137
Last Price0.01Jan 17, 2025
Change
1.4799.32%
Bid-
Ask0.02
volume434
Intrest14
Last Price0.01Jan 17, 2025
Change
0.1995%
Bid-
Ask0.03
volume2481
Intrest1838
Strike
138
138
Last Price0.14Jan 17, 2025
Change
5.5697.54%
Bid0.02
Ask0.19
volume237
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume743
Intrest1073
Strike
139
139
Last Price-
Change
-
Bid0.84
Ask2.93
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume595
Intrest7162
Strike
140
140
Last Price4.3Jan 16, 2025
Change
00%
Bid1.52
Ask3.4
volume0
Intrest200
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume53
Intrest370
Strike
141
141
Last Price5.2Jan 16, 2025
Change
00%
Bid2.38
Ask5.35
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest180
Strike
142
142
Last Price-
Change
-
Bid3.35
Ask6.3
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest29
Strike
143
143
Last Price-
Change
-
Bid4.55
Ask6.75
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest79
Strike
144
144
Last Price-
Change
-
Bid5.5
Ask7.25
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest1710
Strike
145
145
Last Price12.05Jan 16, 2025
Change
00%
Bid6.5
Ask8.1
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest74
Strike
146
146
Last Price-
Change
-
Bid7.5
Ask9.95
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest2293
Strike
150
150
Last Price17.4Nov 15, 2024
Change
00%
Bid11.55
Ask13.6
volume0
Intrest0
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest405
Strike
155
155
Last Price21.56Nov 12, 2024
Change
00%
Bid16.4
Ask18.95
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1805
Strike
160
160
Last Price33.5Dec 27, 2024
Change
00%
Bid21.4
Ask23.95
volume0
Intrest0
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest102
Strike
165
165
Last Price-
Change
-
Bid25
Ask29.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved