$221.09
-1.19-0.54%
近くで: Jul 13, 5:00 PM EST
$221.09
-0.00050.00%
時間外: 4:53 PM EST
Benzinga
Benzinga
Benzinga
月曜日, 7 13
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
-
Bid135.15
Ask137.25
volume0
Intrest0
Strike
85
85
Last Price0.1Jul 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid130.15
Ask132.7
volume0
Intrest0
Strike
90
90
Last Price0.15Jul 02, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest8
Last Price97.69May 11, 2026
Change
-0%
Bid125.15
Ask126.5
volume0
Intrest13
Strike
95
95
Last Price0.01Jul 13, 2026
Change
0.0480%
Bid-
Ask0.01
volume2
Intrest11
Last Price-
Change
-
Bid120.15
Ask122.2
volume0
Intrest0
Strike
100
100
Last Price0.03Jul 01, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest58
Last Price86May 07, 2026
Change
-0%
Bid115.15
Ask117.15
volume0
Intrest5
Strike
105
105
Last Price0.15Jul 02, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest14
Last Price-
Change
-
Bid110.15
Ask112.6
volume0
Intrest10
Strike
110
110
Last Price0.72Apr 08, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest30
Last Price52.89Mar 24, 2026
Change
-0%
Bid105.15
Ask107.65
volume0
Intrest1
Strike
115
115
Last Price0.48Jun 26, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest110
Last Price-
Change
-
Bid100.15
Ask102.45
volume0
Intrest0
Strike
120
120
Last Price0.02Jun 22, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest52
Last Price70May 13, 2026
Change
-0%
Bid95.2
Ask97.45
volume0
Intrest32
Strike
125
125
Last Price0.01Jul 06, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest149
Last Price91.4Jul 13, 2026
Change
3.293.47%
Bid90.15
Ask92.7
volume6
Intrest27
Strike
130
130
Last Price0.14May 29, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest546
Last Price85.05Jul 08, 2026
Change
-0%
Bid85.2
Ask87.85
volume0
Intrest146
Strike
135
135
Last Price0.1Jul 02, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest766
Last Price81.12Jul 13, 2026
Change
1.631.97%
Bid80.15
Ask82.25
volume1
Intrest18
Strike
140
140
Last Price0.07Jun 16, 2026
Change
-0%
Bid-
Ask1.91
volume0
Intrest222
Last Price68.77Jul 02, 2026
Change
-0%
Bid75.2
Ask77.75
volume0
Intrest139
Strike
145
145
Last Price0.05Jul 08, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest241
Last Price59.85Jun 30, 2026
Change
-0%
Bid70.25
Ask72.1
volume0
Intrest131
Strike
150
150
Last Price0.04Jul 13, 2026
Change
0.0660%
Bid-
Ask0.1
volume3
Intrest798
Last Price64.35Jul 13, 2026
Change
4.26.98%
Bid65.25
Ask67.8
volume15
Intrest68
Strike
155
155
Last Price0.05Jul 08, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest1736
Last Price61.11Jul 13, 2026
Change
8.1715.43%
Bid60.3
Ask62.35
volume2
Intrest321
Strike
160
160
Last Price0.03Jul 13, 2026
Change
0.0150%
Bid-
Ask0.13
volume5
Intrest631
Last Price59.65Jun 24, 2026
Change
-0%
Bid55.4
Ask57.7
volume0
Intrest243
Strike
165
165
Last Price0.09Jul 08, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest1300
Last Price52.82Jul 09, 2026
Change
-0%
Bid50.25
Ask52.45
volume0
Intrest262
Strike
170
170
Last Price0.05Jul 13, 2026
Change
0.0266.67%
Bid0.03
Ask0.06
volume304
Intrest889
Last Price46.57Jul 13, 2026
Change
2.575.84%
Bid45.3
Ask47.85
volume4
Intrest222
Strike
175
175
Last Price0.05Jul 13, 2026
Change
0.0266.67%
Bid0.04
Ask0.15
volume40
Intrest1241
Last Price42.58Jul 10, 2026
Change
-0%
Bid40.25
Ask42.2
volume0
Intrest297
Strike
180
180
Last Price0.11Jul 13, 2026
Change
0.0457.14%
Bid0.03
Ask0.1
volume18
Intrest1202
Last Price35Jul 13, 2026
Change
3.28.38%
Bid35.3
Ask37.95
volume12
Intrest574
Strike
185
185
Last Price0.08Jul 13, 2026
Change
-0%
Bid-
Ask0.16
volume55
Intrest1070
Last Price30.68Jul 13, 2026
Change
2.327.03%
Bid30.35
Ask32.8
volume79
Intrest1148
Strike
190
190
Last Price0.1Jul 13, 2026
Change
0.0428.57%
Bid0.1
Ask0.15
volume262
Intrest5262
Last Price-
Change
-
Bid27.9
Ask30.5
volume0
Intrest0
Strike
192.5
192.5
Last Price0.2Jul 13, 2026
Change
0.0317.65%
Bid0.08
Ask0.23
volume19
Intrest2
Last Price24.55Jul 13, 2026
Change
3.4312.26%
Bid25.6
Ask27.8
volume6
Intrest1789
Strike
195
195
Last Price0.27Jul 13, 2026
Change
0.0312.5%
Bid0.12
Ask0.3
volume170
Intrest1273
Last Price-
Change
-
Bid23.15
Ask25.55
volume0
Intrest0
Strike
197.5
197.5
Last Price0.26Jul 13, 2026
Change
0.1739.53%
Bid0.26
Ask0.4
volume155
Intrest7
Last Price23.15Jul 13, 2026
Change
0.150.65%
Bid20.8
Ask23.15
volume159
Intrest1792
Strike
200
200
Last Price0.5Jul 13, 2026
Change
0.125%
Bid0.35
Ask0.5
volume187
Intrest1647
Last Price20.75Jul 10, 2026
Change
-0%
Bid18.45
Ask20.8
volume0
Intrest2
Strike
202.5
202.5
Last Price0.71Jul 13, 2026
Change
0.2451.06%
Bid0.44
Ask0.75
volume41
Intrest70
Last Price15.9Jul 13, 2026
Change
2.5713.91%
Bid16.2
Ask18.15
volume3
Intrest21
Strike
205
205
Last Price0.85Jul 13, 2026
Change
0.1318.06%
Bid0.73
Ask0.97
volume323
Intrest914
Last Price15.64Jul 13, 2026
Change
0.865.21%
Bid14.1
Ask16.15
volume3
Intrest11
Strike
207.5
207.5
Last Price1.24Jul 13, 2026
Change
0.2120.39%
Bid1.08
Ask1.27
volume387
Intrest144
Last Price11.82Jul 13, 2026
Change
2.3316.47%
Bid12
Ask14.05
volume54
Intrest2690
Strike
210
210
Last Price1.69Jul 13, 2026
Change
0.2416.55%
Bid1.35
Ask1.76
volume297
Intrest4189
Last Price11.02Jul 13, 2026
Change
2.3717.7%
Bid10.55
Ask11.75
volume10
Intrest73
Strike
212.5
212.5
Last Price2.08Jul 13, 2026
Change
0.115.58%
Bid1.9
Ask2.37
volume482
Intrest2135
Last Price8.22Jul 13, 2026
Change
1.7317.39%
Bid8.75
Ask9.75
volume13
Intrest355
Strike
215
215
Last Price2.98Jul 13, 2026
Change
0.5422.13%
Bid2.6
Ask3.05
volume722
Intrest393
Last Price7.77Jul 13, 2026
Change
0.8810.17%
Bid7.4
Ask7.9
volume35
Intrest101
Strike
217.5
217.5
Last Price3.87Jul 13, 2026
Change
0.4212.17%
Bid3.5
Ask3.95
volume934
Intrest224
Last Price6.28Jul 13, 2026
Change
0.558.05%
Bid6.15
Ask6.3
volume3171
Intrest6730
Strike
220
220
Last Price4.92Jul 13, 2026
Change
0.7317.42%
Bid4.8
Ask5.05
volume328
Intrest2482
Last Price5.03Jul 13, 2026
Change
0.325.98%
Bid4.8
Ask5.15
volume98
Intrest337
Strike
222.5
222.5
Last Price6.71Jul 13, 2026
Change
1.0618.76%
Bid5.9
Ask6.45
volume5
Intrest145
Last Price4.02Jul 13, 2026
Change
0.133.13%
Bid3.7
Ask4.05
volume772
Intrest1951
Strike
225
225
Last Price8.35Jul 13, 2026
Change
1.6624.81%
Bid7.15
Ask7.8
volume3
Intrest77
Last Price3.03Jul 13, 2026
Change
0.5715.83%
Bid2.88
Ask3.1
volume145
Intrest354
Strike
227.5
227.5
Last Price11.9Jul 08, 2026
Change
-0%
Bid8.7
Ask9.55
volume0
Intrest153
Last Price2.37Jul 13, 2026
Change
0.155.95%
Bid2.18
Ask2.37
volume571
Intrest2677
Strike
230
230
Last Price11.8Jul 13, 2026
Change
220.41%
Bid10.5
Ask11.25
volume186
Intrest487
Last Price1.59Jul 13, 2026
Change
0.4120.5%
Bid1.49
Ask1.76
volume231
Intrest98
Strike
232.5
232.5
Last Price11.9Jul 10, 2026
Change
-0%
Bid11.8
Ask13.95
volume0
Intrest6
Last Price1.24Jul 13, 2026
Change
0.064.62%
Bid1.14
Ask1.28
volume302
Intrest292
Strike
235
235
Last Price22.9Jun 29, 2026
Change
-0%
Bid14.2
Ask16
volume0
Intrest24
Last Price0.85Jul 13, 2026
Change
0.2724.11%
Bid0.76
Ask1.29
volume29
Intrest34
Strike
237.5
237.5
Last Price24.65Jun 26, 2026
Change
-0%
Bid16.25
Ask18.2
volume0
Intrest12
Last Price0.66Jul 13, 2026
Change
0.079.59%
Bid0.53
Ask0.84
volume226
Intrest2076
Strike
240
240
Last Price21.57Jul 13, 2026
Change
1.215.94%
Bid17.9
Ask20.45
volume1
Intrest113
Last Price0.42Jul 13, 2026
Change
0.3344%
Bid0.23
Ask0.66
volume164
Intrest175
Strike
242.5
242.5
Last Price-
Change
-
Bid20.2
Ask22.75
volume0
Intrest0
Last Price0.31Jul 13, 2026
Change
0.1329.55%
Bid0.24
Ask0.34
volume180
Intrest295
Strike
245
245
Last Price-
Change
-
Bid22.6
Ask25.1
volume0
Intrest0
Last Price0.5Jul 06, 2026
Change
-0%
Bid0.01
Ask0.49
volume0
Intrest13
Strike
247.5
247.5
Last Price-
Change
-
Bid25
Ask27.55
volume0
Intrest0
Last Price0.14Jul 13, 2026
Change
0.0630%
Bid0.08
Ask0.24
volume154
Intrest766
Strike
250
250
Last Price24.83Jun 18, 2026
Change
-0%
Bid27.3
Ask29.95
volume0
Intrest0
Last Price0.06Jul 13, 2026
Change
0.1976%
Bid0.04
Ask0.07
volume46
Intrest34
Strike
252.5
252.5
Last Price-
Change
-
Bid29.75
Ask32.45
volume0
Intrest0
Last Price0.02Jul 13, 2026
Change
0.1285.71%
Bid0.03
Ask0.05
volume2
Intrest109
Strike
255
255
Last Price-
Change
-
Bid32.9
Ask35.05
volume0
Intrest0
Last Price0.01Jul 13, 2026
Change
0.1995%
Bid-
Ask0.02
volume16
Intrest491
Strike
260
260
Last Price34.11Jun 18, 2026
Change
-0%
Bid37.85
Ask40.15
volume0
Intrest0
Last Price0.42Jun 22, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest1
Strike
265
265
Last Price-
Change
-
Bid42.4
Ask45.05
volume0
Intrest0
Last Price0.02Jul 13, 2026
Change
0.2692.86%
Bid-
Ask0.02
volume1
Intrest64
Strike
270
270
Last Price-
Change
-
Bid47.6
Ask50.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid52.1
Ask55.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
280
280
Last Price57.65Jul 07, 2026
Change
-0%
Bid57.7
Ask59.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid62.8
Ask64.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid67.4
Ask69.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid72.4
Ask74.9
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved