$160.02
-2.63-1.62%
In chiusura: -
$160.02
0.000.00%
After hour: 7:57 PM EDT
Comments
Loading...
Morgan Stanley (NYSE:MS) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Morgan Stanley a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Morgan Stanley..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price115.55Oct 15, 2025
Change
-0%
Bid108.95
Ask111.15
volume0
Intrest17
Strike
50
50
Last Price0.02Jul 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest14
Last Price110.6Oct 15, 2025
Change
-0%
Bid103.9
Ask106.2
volume0
Intrest15
Strike
55
55
Last Price0.04Oct 15, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest36
Last Price-
Change
-
Bid98.9
Ask101.1
volume0
Intrest0
Strike
60
60
Last Price0.04Oct 15, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest12
Last Price-
Change
-
Bid93.9
Ask96.15
volume0
Intrest0
Strike
65
65
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest81
Last Price-
Change
-
Bid88.95
Ask91.15
volume0
Intrest0
Strike
70
70
Last Price0.02Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest74
Last Price28.75Apr 04, 2025
Change
-0%
Bid83.95
Ask86.15
volume0
Intrest0
Strike
75
75
Last Price0.07Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest134
Last Price-
Change
-
Bid78.95
Ask81.15
volume0
Intrest0
Strike
80
80
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest438
Last Price58.01Jul 29, 2025
Change
-0%
Bid73.95
Ask76.15
volume0
Intrest12
Strike
85
85
Last Price0.04Oct 02, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest150
Last Price55.55Jul 30, 2025
Change
-0%
Bid69.05
Ask71.2
volume0
Intrest66
Strike
90
90
Last Price0.07Oct 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest445
Last Price63.49Sep 22, 2025
Change
-0%
Bid64
Ask66.2
volume0
Intrest126
Strike
95
95
Last Price0.08Sep 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest482
Last Price55.15Oct 09, 2025
Change
-0%
Bid58.95
Ask61.15
volume0
Intrest197
Strike
100
100
Last Price0.03Oct 16, 2025
Change
0.02200%
Bid-
Ask0.01
volume5
Intrest1881
Last Price59Oct 16, 2025
Change
14.432.29%
Bid53.9
Ask56.2
volume10
Intrest78
Strike
105
105
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest342
Last Price51.6Oct 16, 2025
Change
2.855.23%
Bid48.95
Ask51.2
volume1
Intrest750
Strike
110
110
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1273
Last Price41.66Oct 10, 2025
Change
-0%
Bid43.95
Ask46.2
volume0
Intrest808
Strike
115
115
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest224
Last Price34.78Oct 13, 2025
Change
-0%
Bid38.9
Ask41.95
volume0
Intrest586
Strike
120
120
Last Price0.01Oct 16, 2025
Change
0.0150%
Bid-
Ask0.02
volume3
Intrest577
Last Price40.75Oct 15, 2025
Change
-0%
Bid33.9
Ask36.05
volume0
Intrest326
Strike
125
125
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.02
volume2
Intrest619
Last Price33.6Oct 16, 2025
Change
0.51.47%
Bid28.95
Ask31.15
volume52
Intrest1800
Strike
130
130
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume13
Intrest2123
Last Price32.85Oct 16, 2025
Change
2.336.62%
Bid26.85
Ask29.2
volume12
Intrest10
Strike
132
132
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.02
volume11
Intrest77
Last Price31.92Oct 16, 2025
Change
2.336.8%
Bid25.9
Ask28.2
volume12
Intrest10
Strike
133
133
Last Price0.06Oct 16, 2025
Change
-
Bid-
Ask0.07
volume1
Intrest0
Last Price-
Change
-
Bid25
Ask27.2
volume0
Intrest0
Strike
134
134
Last Price0.11Oct 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11
Last Price27.37Oct 16, 2025
Change
0.72.49%
Bid23.9
Ask26.2
volume17
Intrest948
Strike
135
135
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume1021
Intrest3740
Last Price28.15Oct 16, 2025
Change
-
Bid22.9
Ask25.15
volume1
Intrest0
Strike
136
136
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest10
Last Price27.22Oct 16, 2025
Change
-
Bid22
Ask24.2
volume1
Intrest0
Strike
137
137
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest21
Last Price26.07Oct 16, 2025
Change
-
Bid20.95
Ask23.2
volume1
Intrest0
Strike
138
138
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume7
Intrest1323
Last Price25.15Oct 16, 2025
Change
-
Bid20
Ask22.2
volume1
Intrest0
Strike
139
139
Last Price0.03Oct 16, 2025
Change
0.0150%
Bid-
Ask0.03
volume14
Intrest157
Last Price22.5Oct 16, 2025
Change
0.31.32%
Bid18.95
Ask21.2
volume15
Intrest2085
Strike
140
140
Last Price0.01Oct 16, 2025
Change
-0%
Bid0.01
Ask0.12
volume40
Intrest4466
Last Price24.9Oct 15, 2025
Change
-0%
Bid17.95
Ask20.2
volume0
Intrest3
Strike
141
141
Last Price0.01Oct 16, 2025
Change
0.0150%
Bid-
Ask0.15
volume5
Intrest152
Last Price23.83Oct 15, 2025
Change
-0%
Bid16.9
Ask19.2
volume0
Intrest1
Strike
142
142
Last Price0.02Oct 16, 2025
Change
-0%
Bid-
Ask0.14
volume14
Intrest416
Last Price19.67Oct 16, 2025
Change
9.491.53%
Bid15.9
Ask18.15
volume33
Intrest35
Strike
143
143
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.13
volume110
Intrest179
Last Price-
Change
-
Bid14.95
Ask17.25
volume0
Intrest0
Strike
144
144
Last Price0.03Oct 16, 2025
Change
0.0150%
Bid0.01
Ask0.08
volume25
Intrest355
Last Price15.52Oct 16, 2025
Change
1.538.97%
Bid14.4
Ask16.7
volume48
Intrest2950
Strike
145
145
Last Price0.05Oct 16, 2025
Change
0.0266.67%
Bid0.01
Ask0.05
volume102
Intrest2478
Last Price18.6Oct 15, 2025
Change
-0%
Bid12.9
Ask15.25
volume0
Intrest5
Strike
146
146
Last Price0.04Oct 16, 2025
Change
0.02100%
Bid0.01
Ask0.08
volume15
Intrest439
Last Price17.89Oct 15, 2025
Change
-0%
Bid12
Ask14.25
volume0
Intrest35
Strike
147
147
Last Price0.04Oct 16, 2025
Change
0.0450%
Bid0.03
Ask0.08
volume23
Intrest1307
Last Price15.55Oct 16, 2025
Change
0.553.42%
Bid10.95
Ask13.2
volume1
Intrest64
Strike
148
148
Last Price0.08Oct 16, 2025
Change
0.04100%
Bid0.01
Ask0.15
volume31
Intrest1783
Last Price6.8Oct 14, 2025
Change
-0%
Bid10.05
Ask12.25
volume0
Intrest47
Strike
149
149
Last Price0.08Oct 16, 2025
Change
0.06300%
Bid0.03
Ask0.13
volume87
Intrest768
Last Price9.6Oct 16, 2025
Change
2.6321.5%
Bid9.6
Ask11.95
volume74
Intrest3204
Strike
150
150
Last Price0.09Oct 16, 2025
Change
0.0350%
Bid0.03
Ask0.16
volume256
Intrest4636
Last Price9.45Oct 16, 2025
Change
2.319.57%
Bid6.55
Ask8.95
volume13
Intrest169
Strike
152.5
152.5
Last Price0.19Oct 16, 2025
Change
0.12171.43%
Bid0.08
Ask0.26
volume266
Intrest2608
Last Price6Oct 16, 2025
Change
1.1315.85%
Bid5.2
Ask6.35
volume468
Intrest3778
Strike
155
155
Last Price0.2Oct 16, 2025
Change
-0%
Bid0.2
Ask0.47
volume616
Intrest2153
Last Price3.29Oct 16, 2025
Change
1.6132.86%
Bid3.15
Ask4.4
volume252
Intrest891
Strike
157.5
157.5
Last Price0.72Oct 16, 2025
Change
0.43148.28%
Bid0.54
Ask0.85
volume438
Intrest540
Last Price1.8Oct 16, 2025
Change
135.71%
Bid1.58
Ask2.02
volume636
Intrest6198
Strike
160
160
Last Price1.21Oct 16, 2025
Change
0.3947.56%
Bid1.04
Ask1.89
volume1396
Intrest2448
Last Price0.69Oct 16, 2025
Change
0.9156.88%
Bid0.58
Ask0.8
volume522
Intrest2030
Strike
162.5
162.5
Last Price3.75Oct 16, 2025
Change
2114.29%
Bid2.28
Ask3.25
volume366
Intrest496
Last Price0.23Oct 16, 2025
Change
0.3962.9%
Bid0.2
Ask0.35
volume1000
Intrest2758
Strike
165
165
Last Price5.15Oct 16, 2025
Change
1.6547.14%
Bid4.3
Ask5.6
volume504
Intrest687
Last Price0.07Oct 16, 2025
Change
0.1466.67%
Bid0.06
Ask0.17
volume852
Intrest3933
Strike
167.5
167.5
Last Price5.5Oct 16, 2025
Change
0.7515.79%
Bid6.4
Ask8.65
volume96
Intrest57
Last Price0.02Oct 16, 2025
Change
0.0675%
Bid0.01
Ask0.04
volume538
Intrest3632
Strike
170
170
Last Price6.52Oct 15, 2025
Change
-0%
Bid8.85
Ask11.15
volume0
Intrest158
Last Price0.01Oct 16, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume174
Intrest2267
Strike
172.5
172.5
Last Price7.35Oct 15, 2025
Change
-0%
Bid11.4
Ask13.6
volume0
Intrest12
Last Price0.01Oct 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2298
Intrest10118
Strike
175
175
Last Price9.5Oct 15, 2025
Change
-0%
Bid13
Ask16.15
volume0
Intrest12
Last Price0.03Oct 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest240
Strike
177.5
177.5
Last Price-
Change
-
Bid15.45
Ask18.65
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume201
Intrest1219
Strike
180
180
Last Price16.25Oct 15, 2025
Change
-0%
Bid18.85
Ask21.1
volume0
Intrest1
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest399
Strike
182.5
182.5
Last Price-
Change
-
Bid21.35
Ask23.65
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest68
Strike
185
185
Last Price-
Change
-
Bid23.9
Ask26.15
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest69
Strike
190
190
Last Price-
Change
-
Bid28.9
Ask31.15
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest214
Strike
195
195
Last Price-
Change
-
Bid33.9
Ask36.15
volume0
Intrest0
Last Price0.08Oct 16, 2025
Change
0.06300%
Bid-
Ask0.1
volume4
Intrest1
Strike
200
200
Last Price-
Change
-
Bid38.1
Ask41.15
volume0
Intrest0
Last Price0.03Oct 16, 2025
Change
-
Bid-
Ask0.01
volume4
Intrest0
Strike
205
205
Last Price-
Change
-
Bid43.2
Ask46.1
volume0
Intrest0