$99.83
-8.10-7.50%
In chiusura: -
$99.15
-0.68-0.68%
After hour: Apr 4, 7:54 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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid23
Ask26.6
volume0
Intrest0
Strike
75
75
Last Price0.17Apr 04, 2025
Change
0.14466.67%
Bid0.16
Ask0.22
volume2073
Intrest129
Last Price23Apr 04, 2025
Change
620.69%
Bid20.1
Ask22.35
volume10
Intrest10
Strike
80
80
Last Price0.51Apr 04, 2025
Change
0.43537.5%
Bid0.32
Ask0.39
volume296
Intrest315
Last Price-
Change
-
Bid16.1
Ask16.95
volume0
Intrest0
Strike
85
85
Last Price1.11Apr 04, 2025
Change
1.095450%
Bid0.65
Ask0.73
volume171
Intrest30
Last Price12.25Apr 04, 2025
Change
5.1929.76%
Bid11.8
Ask12
volume13
Intrest6
Strike
90
90
Last Price2Apr 04, 2025
Change
1.74669.23%
Bid1.29
Ask1.4
volume197
Intrest41
Last Price11.05Apr 04, 2025
Change
8.7544.19%
Bid11.15
Ask11.25
volume6
Intrest1
Strike
91
91
Last Price2.19Apr 04, 2025
Change
1.98942.86%
Bid1.47
Ask1.59
volume35
Intrest2
Last Price10Apr 04, 2025
Change
-
Bid10.35
Ask10.45
volume44
Intrest0
Strike
92
92
Last Price2.4Apr 04, 2025
Change
2.02531.58%
Bid1.68
Ask1.8
volume2220
Intrest12
Last Price9.4Apr 04, 2025
Change
-
Bid9.6
Ask9.7
volume9
Intrest0
Strike
93
93
Last Price2.72Apr 04, 2025
Change
2.3547.62%
Bid2.6
Ask2.04
volume60
Intrest20
Last Price7.55Apr 04, 2025
Change
-
Bid8.85
Ask9
volume7
Intrest0
Strike
94
94
Last Price3.05Apr 04, 2025
Change
2.51464.81%
Bid2.17
Ask2.29
volume43
Intrest3
Last Price8.5Apr 04, 2025
Change
-
Bid8.15
Ask8.3
volume4
Intrest0
Strike
95
95
Last Price2.37Apr 04, 2025
Change
1.93438.64%
Bid2.45
Ask2.6
volume429
Intrest35
Last Price7.65Apr 04, 2025
Change
-
Bid7.5
Ask7.6
volume2
Intrest0
Strike
96
96
Last Price3.75Apr 04, 2025
Change
2.99393.42%
Bid2.76
Ask2.91
volume414
Intrest2
Last Price6.6Apr 04, 2025
Change
6.348.84%
Bid6.8
Ask6.95
volume3
Intrest2
Strike
97
97
Last Price3.95Apr 04, 2025
Change
3.13381.71%
Bid3.1
Ask3.25
volume50
Intrest6
Last Price6.4Apr 04, 2025
Change
-
Bid6.2
Ask6.3
volume8
Intrest0
Strike
98
98
Last Price4.45Apr 04, 2025
Change
3.65456.25%
Bid4.15
Ask3.65
volume26
Intrest5
Last Price5.85Apr 04, 2025
Change
5.247.06%
Bid5.6
Ask5.7
volume20
Intrest3
Strike
99
99
Last Price4.95Apr 04, 2025
Change
4.06456.18%
Bid4.55
Ask4.05
volume85
Intrest11
Last Price4.97Apr 04, 2025
Change
5.1350.79%
Bid5.05
Ask5.1
volume219
Intrest7
Strike
100
100
Last Price4.95Apr 04, 2025
Change
3.84345.95%
Bid4.95
Ask4.5
volume186
Intrest109
Last Price4.25Apr 04, 2025
Change
5.3555.73%
Bid4.5
Ask4.55
volume315
Intrest11
Strike
101
101
Last Price4.72Apr 04, 2025
Change
3.62329.09%
Bid4.65
Ask4.95
volume21
Intrest38
Last Price3.9Apr 04, 2025
Change
5.859.79%
Bid4
Ask4.05
volume47
Intrest5
Strike
102
102
Last Price5.75Apr 04, 2025
Change
3.89209.14%
Bid5.15
Ask5.4
volume60
Intrest71
Last Price3.55Apr 04, 2025
Change
3.5550%
Bid3.5
Ask3.55
volume23
Intrest3
Strike
103
103
Last Price5.6Apr 04, 2025
Change
3.51167.94%
Bid6.4
Ask5.95
volume575
Intrest100
Last Price3.25Apr 04, 2025
Change
3.3550.76%
Bid3.05
Ask3.1
volume191
Intrest9
Strike
104
104
Last Price7.4Apr 04, 2025
Change
5.4270%
Bid6.2
Ask6.5
volume108
Intrest51
Last Price2.65Apr 04, 2025
Change
4.7564.19%
Bid2.68
Ask2.71
volume59
Intrest17
Strike
105
105
Last Price7.41Apr 04, 2025
Change
5.26244.65%
Bid7.55
Ask7.1
volume287
Intrest405
Last Price2.24Apr 04, 2025
Change
2.7154.75%
Bid2.29
Ask2.34
volume9
Intrest7
Strike
106
106
Last Price7.85Apr 04, 2025
Change
4.8157.38%
Bid7.5
Ask7.75
volume180
Intrest122
Last Price1.94Apr 04, 2025
Change
2.5957.17%
Bid1.96
Ask1.99
volume43
Intrest415
Strike
107
107
Last Price9.03Apr 04, 2025
Change
6.11209.25%
Bid8.15
Ask8.4
volume31
Intrest65
Last Price1.55Apr 04, 2025
Change
2.4861.54%
Bid1.66
Ask1.69
volume24
Intrest204
Strike
108
108
Last Price9.65Apr 04, 2025
Change
5.45129.76%
Bid9.55
Ask9.1
volume8
Intrest376
Last Price1.36Apr 04, 2025
Change
2.8367.54%
Bid1.4
Ask1.43
volume99
Intrest189
Strike
109
109
Last Price9.9Apr 04, 2025
Change
5.35117.58%
Bid10.3
Ask9.85
volume22
Intrest642
Last Price1.11Apr 04, 2025
Change
2.0464.76%
Bid1.16
Ask1.2
volume120
Intrest54
Strike
110
110
Last Price11.4Apr 04, 2025
Change
6.29123.09%
Bid11.05
Ask10.6
volume48
Intrest2599
Last Price0.97Apr 04, 2025
Change
2.0367.67%
Bid0.97
Ask1.01
volume84
Intrest138
Strike
111
111
Last Price10.75Apr 04, 2025
Change
6.1131.18%
Bid10.95
Ask12.15
volume5
Intrest136
Last Price0.77Apr 04, 2025
Change
1.8170.16%
Bid0.8
Ask0.84
volume22
Intrest129
Strike
112
112
Last Price12.64Apr 04, 2025
Change
7.44143.08%
Bid11.8
Ask12.9
volume2
Intrest103
Last Price0.73Apr 04, 2025
Change
1.7971.03%
Bid0.65
Ask0.7
volume3
Intrest63
Strike
113
113
Last Price13.1Apr 04, 2025
Change
6.1387.95%
Bid12.75
Ask13.4
volume2
Intrest279
Last Price0.61Apr 04, 2025
Change
1.874.69%
Bid0.53
Ask0.59
volume29
Intrest65
Strike
114
114
Last Price14.72Apr 04, 2025
Change
7.3298.92%
Bid13.6
Ask14.3
volume5
Intrest704
Last Price0.51Apr 04, 2025
Change
1.1669.46%
Bid0.44
Ask0.47
volume34
Intrest319
Strike
115
115
Last Price14.73Apr 04, 2025
Change
6.7484.36%
Bid13.8
Ask15.9
volume168
Intrest395
Last Price0.32Apr 04, 2025
Change
1.0376.3%
Bid0.35
Ask0.41
volume3
Intrest203
Strike
116
116
Last Price9.16Apr 03, 2025
Change
00%
Bid14.25
Ask16.85
volume0
Intrest263
Last Price0.31Apr 04, 2025
Change
0.8272.57%
Bid0.29
Ask0.34
volume113
Intrest133
Strike
117
117
Last Price17.44Apr 04, 2025
Change
7.5977.06%
Bid15.15
Ask17.6
volume6
Intrest59
Last Price0.25Apr 04, 2025
Change
0.9378.81%
Bid0.23
Ask0.27
volume9
Intrest922
Strike
118
118
Last Price18.51Apr 04, 2025
Change
10.32126.01%
Bid16.35
Ask18.75
volume38
Intrest1022
Last Price0.19Apr 04, 2025
Change
0.5775%
Bid0.19
Ask0.23
volume12
Intrest30
Strike
119
119
Last Price9Apr 03, 2025
Change
00%
Bid17.45
Ask19.85
volume0
Intrest185
Last Price0.13Apr 04, 2025
Change
0.4677.97%
Bid0.16
Ask0.17
volume323
Intrest563
Strike
120
120
Last Price19.85Apr 04, 2025
Change
7.4560.08%
Bid18.05
Ask20.75
volume17
Intrest188
Last Price0.13Apr 04, 2025
Change
0.2464.86%
Bid0.12
Ask0.16
volume9
Intrest52
Strike
121
121
Last Price13.35Apr 03, 2025
Change
00%
Bid19.55
Ask21.95
volume0
Intrest19
Last Price0.11Apr 04, 2025
Change
0.3375%
Bid0.1
Ask0.14
volume5
Intrest105
Strike
122
122
Last Price7.65Apr 01, 2025
Change
00%
Bid20.4
Ask22.7
volume0
Intrest49
Last Price0.11Apr 04, 2025
Change
2.3595.53%
Bid0.07
Ask0.11
volume9
Intrest335
Strike
123
123
Last Price23.36Apr 04, 2025
Change
14.86174.82%
Bid21.45
Ask24.2
volume38
Intrest60
Last Price0.08Apr 04, 2025
Change
0.1666.67%
Bid0.06
Ask0.1
volume16
Intrest111
Strike
124
124
Last Price25.15Apr 04, 2025
Change
9.2257.88%
Bid22.4
Ask24.5
volume40
Intrest51
Last Price0.07Apr 04, 2025
Change
0.0750%
Bid0.05
Ask0.08
volume19
Intrest782
Strike
125
125
Last Price25.6Apr 04, 2025
Change
8.5550.15%
Bid22.95
Ask25.65
volume13
Intrest160
Last Price0.04Apr 04, 2025
Change
0.0866.67%
Bid0.03
Ask0.08
volume277
Intrest98
Strike
126
126
Last Price7.3Apr 02, 2025
Change
00%
Bid23.7
Ask28
volume0
Intrest11
Last Price0.06Apr 04, 2025
Change
0.0333.33%
Bid0.03
Ask0.07
volume1
Intrest716
Strike
127
127
Last Price-
Change
-
Bid24.7
Ask29
volume0
Intrest0
Last Price0.1Apr 03, 2025
Change
00%
Bid0.02
Ask0.06
volume0
Intrest131
Strike
128
128
Last Price5.64Mar 24, 2025
Change
00%
Bid25.5
Ask30
volume0
Intrest1
Last Price0.05Apr 04, 2025
Change
0.0116.67%
Bid0.01
Ask0.06
volume2
Intrest16
Strike
129
129
Last Price20.81Apr 03, 2025
Change
00%
Bid26.5
Ask31
volume0
Intrest0
Last Price0.03Apr 04, 2025
Change
0.0457.14%
Bid0.01
Ask0.05
volume55
Intrest257
Strike
130
130
Last Price21.98Apr 03, 2025
Change
00%
Bid27.5
Ask32
volume0
Intrest1
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest638
Strike
131
131
Last Price11.3Apr 02, 2025
Change
00%
Bid28.5
Ask33
volume0
Intrest5
Last Price0.06Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest155
Strike
132
132
Last Price12.75Mar 27, 2025
Change
00%
Bid29.75
Ask33.65
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
0.0133.33%
Bid0.01
Ask0.05
volume13
Intrest46
Strike
133
133
Last Price17.79Mar 28, 2025
Change
00%
Bid31
Ask35.5
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
0.183.33%
Bid-
Ask0.02
volume21
Intrest19
Strike
134
134
Last Price25.84Apr 03, 2025
Change
00%
Bid31.5
Ask36
volume0
Intrest0
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest29
Strike
135
135
Last Price15.51Apr 02, 2025
Change
00%
Bid32.5
Ask37
volume0
Intrest0
Last Price0.13Apr 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest8
Strike
136
136
Last Price20.82Mar 28, 2025
Change
00%
Bid33.9
Ask37.7
volume0
Intrest0
Last Price0.34Mar 26, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest5
Strike
137
137
Last Price-
Change
-
Bid35
Ask39.5
volume0
Intrest0
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest5
Strike
138
138
Last Price19.09Mar 27, 2025
Change
00%
Bid35.5
Ask40
volume0
Intrest0
Last Price0.04Mar 31, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Strike
139
139
Last Price-
Change
-
Bid36.5
Ask41
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
0.0133.33%
Bid0.01
Ask0.04
volume6
Intrest68
Strike
140
140
Last Price-
Change
-
Bid37.5
Ask42
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid38.8
Ask42.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid39.65
Ask43.6
volume0
Intrest0
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Strike
143
143
Last Price-
Change
-
Bid40.75
Ask44.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid41.75
Ask45.75
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest51
Strike
145
145
Last Price-
Change
-
Bid42.85
Ask46.7
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Strike
150
150
Last Price-
Change
-
Bid47.85
Ask51.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid50.4
Ask54.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid52.85
Ask56.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid55
Ask60
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid57.95
Ask61.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid63
Ask66.8
volume0
Intrest0