$176.51
-1.28-0.72%
In chiusura: Dec 16, 4:00 PM EST
$176.45
-0.06-0.03%
Post-mercato: 6:26 PM EST
Comments
Loading...
Morgan Stanley (NYSE:MS) Azioni, Catena di 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 Price95.66Dec 11, 2025
Change
-0%
Bid92.1
Ask94.9
volume0
Intrest4
Strike
85
85
Last Price0.04Dec 10, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest22
Last Price88.93Dec 12, 2025
Change
-0%
Bid87.15
Ask89.9
volume0
Intrest6
Strike
90
90
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest11
Last Price83.94Dec 12, 2025
Change
-0%
Bid82.15
Ask84.9
volume0
Intrest2
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price80.95Dec 11, 2025
Change
-0%
Bid77.15
Ask79.9
volume0
Intrest2
Strike
100
100
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest1
Last Price75.97Dec 11, 2025
Change
-0%
Bid71.5
Ask75.35
volume0
Intrest2
Strike
105
105
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.36
volume0
Intrest35
Last Price65.8Dec 09, 2025
Change
-0%
Bid66.5
Ask70.35
volume0
Intrest1
Strike
110
110
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest44
Last Price65.91Dec 11, 2025
Change
-0%
Bid61.85
Ask64.95
volume0
Intrest1
Strike
115
115
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.37
volume0
Intrest74
Last Price60.92Dec 11, 2025
Change
-0%
Bid56.5
Ask59.9
volume0
Intrest1
Strike
120
120
Last Price0.07Nov 13, 2025
Change
-0%
Bid-
Ask0.37
volume0
Intrest7
Last Price55.5Dec 10, 2025
Change
-0%
Bid52.5
Ask54.9
volume0
Intrest0
Strike
125
125
Last Price0.08Dec 09, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest1
Last Price50.51Dec 10, 2025
Change
-0%
Bid47.55
Ask49.9
volume0
Intrest11
Strike
130
130
Last Price0.08Dec 12, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest10
Last Price43.83Dec 10, 2025
Change
-0%
Bid42.55
Ask44.9
volume0
Intrest1
Strike
135
135
Last Price0.25Nov 24, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest11
Last Price38.89Dec 10, 2025
Change
-0%
Bid36.5
Ask40.35
volume0
Intrest0
Strike
140
140
Last Price0.15Nov 26, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest58
Last Price35.48Dec 11, 2025
Change
-0%
Bid31.75
Ask34.9
volume0
Intrest16
Strike
145
145
Last Price0.04Dec 10, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest80
Last Price33.46Dec 12, 2025
Change
-0%
Bid31.65
Ask33.9
volume0
Intrest2
Strike
146
146
Last Price0.07Dec 10, 2025
Change
-0%
Bid-
Ask0.57
volume0
Intrest1
Last Price32.53Dec 12, 2025
Change
-0%
Bid30.6
Ask32.9
volume0
Intrest1
Strike
147
147
Last Price0.08Dec 09, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest1
Last Price31.71Dec 09, 2025
Change
-0%
Bid28.8
Ask31.9
volume0
Intrest1
Strike
148
148
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Last Price30.82Dec 09, 2025
Change
-0%
Bid28.55
Ask30.9
volume0
Intrest1
Strike
149
149
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest24
Last Price28.35Dec 12, 2025
Change
-0%
Bid27.55
Ask29.9
volume0
Intrest13
Strike
150
150
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.79
volume0
Intrest109
Last Price28.17Dec 10, 2025
Change
-0%
Bid24.3
Ask27.4
volume0
Intrest1
Strike
152.5
152.5
Last Price0.18Dec 03, 2025
Change
-0%
Bid-
Ask0.56
volume0
Intrest5
Last Price23.82Dec 12, 2025
Change
-0%
Bid22.55
Ask24.9
volume0
Intrest8
Strike
155
155
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest1126
Last Price21.33Dec 12, 2025
Change
-0%
Bid19.9
Ask22.4
volume0
Intrest11
Strike
157.5
157.5
Last Price0.07Dec 10, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest94
Last Price18.64Dec 12, 2025
Change
-0%
Bid16.5
Ask19.65
volume0
Intrest172
Strike
160
160
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.32
volume0
Intrest1863
Last Price15.9Dec 12, 2025
Change
-0%
Bid15.15
Ask16.85
volume0
Intrest44
Strike
162.5
162.5
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest272
Last Price13.6Dec 12, 2025
Change
-0%
Bid12.65
Ask14.55
volume0
Intrest127
Strike
165
165
Last Price0.03Dec 11, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest352
Last Price10.93Dec 12, 2025
Change
-0%
Bid9
Ask11.9
volume0
Intrest159
Strike
167.5
167.5
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest352
Last Price8.5Dec 12, 2025
Change
-0%
Bid7.3
Ask9.25
volume0
Intrest392
Strike
170
170
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest614
Last Price5.94Dec 12, 2025
Change
-0%
Bid5.15
Ask6.8
volume0
Intrest217
Strike
172.5
172.5
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest819
Last Price3.3Dec 12, 2025
Change
-0%
Bid2.66
Ask4.6
volume0
Intrest376
Strike
175
175
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest746
Last Price0.6Dec 12, 2025
Change
-0%
Bid0.6
Ask1.23
volume0
Intrest1905
Strike
177.5
177.5
Last Price0.08Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest493
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest311
Strike
180
180
Last Price1.8Dec 12, 2025
Change
-0%
Bid1.2
Ask2.61
volume0
Intrest468
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest857
Strike
182.5
182.5
Last Price3.25Dec 12, 2025
Change
-0%
Bid2.63
Ask4.9
volume0
Intrest74
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest201
Strike
185
185
Last Price-
Change
-
Bid5.1
Ask7.85
volume0
Intrest0
Last Price0.07Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest28
Strike
187.5
187.5
Last Price-
Change
-
Bid7.6
Ask10.1
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest45
Strike
190
190
Last Price-
Change
-
Bid10.1
Ask12.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid12.6
Ask15.1
volume0
Intrest0
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.82
volume0
Intrest2
Strike
195
195
Last Price-
Change
-
Bid14.65
Ask18.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.31
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid17.2
Ask20.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.22
volume0
Intrest0
Strike
200
200
Last Price18.05Dec 11, 2025
Change
-0%
Bid20.1
Ask22.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid24.7
Ask27.95
volume0
Intrest0
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask1.64
volume0
Intrest4
Strike
210
210
Last Price-
Change
-
Bid29.7
Ask33.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid34.7
Ask37.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid39.7
Ask42.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.83
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid44.7
Ask48.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.77
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid49.7
Ask53.45
volume0
Intrest0
Last Price0.11Dec 11, 2025
Change
-0%
Bid-
Ask1.74
volume0
Intrest2
Strike
235
235
Last Price-
Change
-
Bid55.1
Ask57.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid59.7
Ask63.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid64.7
Ask68.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid69.7
Ask73.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid79.7
Ask83.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid90.1
Ask92.5
volume0
Intrest0