$214.38
1.720.81%
In chiusura: Sep 11, 5:00 PM EST
$214.38
N/A
Post-mercato: Sep 11, 4:10 PM EST
Morgan Stanley Catena di Opzioni
MSNYSE
Morgan Stanley Options
View Morgan Stanley (MS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.74
P/C Ratio (OI)
1.52
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price160.02Jul 30, 2026
Change
-0%
Bid163
Ask165.3
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest31
Last Price-
Change
-
Bid157.95
Ask161.3
volume0
Intrest0
Strike
55
55
Last Price0.03Jun 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest209
Last Price-
Change
-
Bid152.95
Ask155.7
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest200
Last Price-
Change
-
Bid147.5
Ask151.05
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest9
Last Price-
Change
-
Bid142.5
Ask145.8
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest26
Last Price-
Change
-
Bid137.45
Ask141.3
volume0
Intrest0
Strike
75
75
Last Price0.6Apr 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest247
Last Price130.97Jul 30, 2026
Change
-0%
Bid133.05
Ask136.3
volume0
Intrest0
Strike
80
80
Last Price0.05Jun 24, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest477
Last Price-
Change
-
Bid127.95
Ask130.7
volume0
Intrest0
Strike
85
85
Last Price0.64Apr 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest28
Last Price120.5Jul 30, 2026
Change
-0%
Bid122.5
Ask125.9
volume0
Intrest0
Strike
90
90
Last Price0.82Apr 13, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest62
Last Price115.55Jul 30, 2026
Change
-0%
Bid118
Ask120.6
volume0
Intrest0
Strike
95
95
Last Price0.3May 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest329
Last Price110.55Jul 30, 2026
Change
-0%
Bid112.5
Ask115.45
volume0
Intrest0
Strike
100
100
Last Price0.1Jun 29, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest421
Last Price105.6Jul 30, 2026
Change
-0%
Bid107.95
Ask110.8
volume0
Intrest0
Strike
105
105
Last Price0.04Sep 11, 2026
Change
0.03300%
Bid-
Ask0.04
volume131
Intrest252
Last Price100.43Jul 30, 2026
Change
-0%
Bid103
Ask105.55
volume0
Intrest0
Strike
110
110
Last Price0.09Aug 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest634
Last Price95.78Jul 30, 2026
Change
-0%
Bid98.55
Ask100.8
volume0
Intrest0
Strike
115
115
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest1500
Last Price90.6Jul 30, 2026
Change
-0%
Bid93.05
Ask95.5
volume0
Intrest1
Strike
120
120
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest675
Last Price85.25Aug 03, 2026
Change
-0%
Bid87.5
Ask90.5
volume0
Intrest36
Strike
125
125
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest888
Last Price80.6Jul 30, 2026
Change
-0%
Bid82.55
Ask85.75
volume0
Intrest0
Strike
130
130
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest2515
Last Price75.46Jul 30, 2026
Change
-0%
Bid78.05
Ask80.7
volume0
Intrest0
Strike
135
135
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest695
Last Price76.13Sep 09, 2026
Change
-0%
Bid73.05
Ask75.5
volume0
Intrest1
Strike
140
140
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest875
Last Price66Aug 03, 2026
Change
-0%
Bid68.05
Ask70.5
volume0
Intrest18
Strike
145
145
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1656
Last Price66.02Sep 09, 2026
Change
-0%
Bid63.1
Ask65.5
volume0
Intrest50
Strike
150
150
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest1152
Last Price65Aug 05, 2026
Change
-0%
Bid57.9
Ask61.2
volume0
Intrest165
Strike
155
155
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest1938
Last Price57.36Sep 04, 2026
Change
-0%
Bid53.6
Ask55.55
volume0
Intrest1086
Strike
160
160
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.41
volume0
Intrest1522
Last Price47.88Sep 11, 2026
Change
2.925.75%
Bid48.2
Ask50.55
volume1
Intrest664
Strike
165
165
Last Price0.04Aug 17, 2026
Change
-0%
Bid-
Ask0.31
volume0
Intrest923
Last Price44.5Sep 11, 2026
Change
0.491.09%
Bid43.8
Ask45.55
volume2
Intrest540
Strike
170
170
Last Price0.33Sep 02, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest1494
Last Price40.49Sep 09, 2026
Change
-0%
Bid38.8
Ask40.55
volume0
Intrest517
Strike
175
175
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.63
volume0
Intrest1817
Last Price34.66Sep 11, 2026
Change
0.511.45%
Bid33.75
Ask35.45
volume14
Intrest830
Strike
180
180
Last Price0.02Sep 11, 2026
Change
0.290.91%
Bid-
Ask0.19
volume1
Intrest2057
Last Price27.27Sep 11, 2026
Change
1.846.32%
Bid28.6
Ask30.55
volume1
Intrest478
Strike
185
185
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest1609
Last Price-
Change
-
Bid25.5
Ask28.1
volume0
Intrest0
Strike
187.5
187.5
Last Price0.07Sep 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price24.66Sep 11, 2026
Change
1.76.45%
Bid23.55
Ask25.6
volume33
Intrest631
Strike
190
190
Last Price0.08Sep 11, 2026
Change
0.0111.11%
Bid0.03
Ask0.18
volume24
Intrest2398
Last Price-
Change
-
Bid20.4
Ask23.3
volume0
Intrest0
Strike
192.5
192.5
Last Price0.21Sep 10, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest9
Last Price19.64Sep 11, 2026
Change
2.119.7%
Bid18.2
Ask20.55
volume7
Intrest907
Strike
195
195
Last Price0.2Sep 11, 2026
Change
0.0313.04%
Bid0.05
Ask0.26
volume8
Intrest1766
Last Price-
Change
-
Bid15.3
Ask18.35
volume0
Intrest0
Strike
197.5
197.5
Last Price0.34Sep 11, 2026
Change
0.1147.83%
Bid0.08
Ask0.3
volume28
Intrest50
Last Price14.89Sep 11, 2026
Change
1.4410.71%
Bid13.85
Ask15.55
volume41
Intrest3830
Strike
200
200
Last Price0.24Sep 11, 2026
Change
0.2652%
Bid0.12
Ask0.37
volume143
Intrest4739
Last Price11.52Sep 10, 2026
Change
-0%
Bid11.65
Ask13.15
volume0
Intrest10
Strike
202.5
202.5
Last Price0.42Sep 11, 2026
Change
0.3344%
Bid0.32
Ask0.54
volume68
Intrest292
Last Price10.4Sep 11, 2026
Change
0.9610.17%
Bid9.45
Ask10.9
volume4
Intrest16
Strike
205
205
Last Price0.69Sep 11, 2026
Change
0.4740.52%
Bid0.56
Ask0.85
volume137
Intrest229
Last Price7.45Sep 10, 2026
Change
-0%
Bid7.4
Ask8.7
volume0
Intrest90
Strike
207.5
207.5
Last Price1.03Sep 11, 2026
Change
0.6940.12%
Bid0.89
Ask1.19
volume24
Intrest218
Last Price6.7Sep 11, 2026
Change
0.8213.95%
Bid5.7
Ask6.45
volume27
Intrest2521
Strike
210
210
Last Price1.63Sep 11, 2026
Change
1.0739.63%
Bid1.54
Ask1.83
volume338
Intrest4565
Last Price4.55Sep 11, 2026
Change
0.12.25%
Bid4
Ask4.75
volume15
Intrest192
Strike
212.5
212.5
Last Price2.5Sep 11, 2026
Change
1.0329.18%
Bid2.31
Ask2.71
volume78
Intrest881
Last Price3.07Sep 11, 2026
Change
0.051.66%
Bid2.91
Ask3.3
volume265
Intrest961
Strike
215
215
Last Price3.6Sep 11, 2026
Change
1.3126.68%
Bid3.45
Ask3.8
volume101
Intrest117
Last Price2.09Sep 11, 2026
Change
0.14.57%
Bid2.05
Ask2.21
volume225
Intrest632
Strike
217.5
217.5
Last Price6.68Sep 11, 2026
Change
0.284.37%
Bid4.7
Ask5.4
volume4
Intrest66
Last Price1.32Sep 11, 2026
Change
0.032.22%
Bid1.23
Ask1.4
volume371
Intrest3437
Strike
220
220
Last Price7.65Sep 11, 2026
Change
0.375.08%
Bid6.35
Ask7.2
volume9
Intrest1139
Last Price0.75Sep 11, 2026
Change
0.111.76%
Bid0.67
Ask0.95
volume154
Intrest459
Strike
222.5
222.5
Last Price9Sep 10, 2026
Change
-0%
Bid8
Ask9.65
volume0
Intrest10
Last Price0.49Sep 11, 2026
Change
0.1118.33%
Bid0.35
Ask0.5
volume126
Intrest509
Strike
225
225
Last Price10.9Sep 10, 2026
Change
-0%
Bid10.15
Ask11.85
volume0
Intrest10
Last Price0.23Sep 11, 2026
Change
0.2248.89%
Bid0.19
Ask0.39
volume88
Intrest213
Strike
227.5
227.5
Last Price11Sep 04, 2026
Change
-0%
Bid12.45
Ask14.2
volume0
Intrest11
Last Price0.2Sep 11, 2026
Change
0.014.76%
Bid0.14
Ask0.24
volume288
Intrest4595
Strike
230
230
Last Price15.83Sep 11, 2026
Change
0.966.46%
Bid14.9
Ask16.15
volume41
Intrest350
Last Price0.03Sep 11, 2026
Change
0.0770%
Bid0.01
Ask0.12
volume33
Intrest157
Strike
232.5
232.5
Last Price-
Change
-
Bid16.9
Ask19.6
volume0
Intrest0
Last Price0.07Sep 11, 2026
Change
0.158.82%
Bid-
Ask0.1
volume7
Intrest7801
Strike
235
235
Last Price-
Change
-
Bid18.75
Ask22.6
volume0
Intrest0
Last Price0.17Sep 09, 2026
Change
-0%
Bid-
Ask0.87
volume0
Intrest22
Strike
237.5
237.5
Last Price-
Change
-
Bid21.2
Ask25.1
volume0
Intrest0
Last Price0.03Sep 11, 2026
Change
0.0240%
Bid-
Ask0.09
volume20
Intrest2026
Strike
240
240
Last Price22.65Sep 09, 2026
Change
-0%
Bid24.05
Ask27.3
volume0
Intrest0
Last Price0.33Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
245
245
Last Price-
Change
-
Bid29.25
Ask32.1
volume0
Intrest0
Last Price0.03Sep 10, 2026
Change
-0%
Bid-
Ask0.19
volume0
Intrest1402
Strike
250
250
Last Price30.92Aug 17, 2026
Change
-0%
Bid33.75
Ask37.2
volume0
Intrest0
Last Price0.05Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
255
255
Last Price-
Change
-
Bid39.1
Ask42.1
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
-0%
Bid-
Ask0.63
volume0
Intrest1426
Strike
260
260
Last Price50.35Jun 03, 2026
Change
-0%
Bid43.95
Ask47.1
volume0
Intrest0
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1196
Strike
270
270
Last Price59.36Aug 03, 2026
Change
-0%
Bid53.75
Ask57.1
volume0
Intrest0
Last Price0.71Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Strike
280
280
Last Price71.2Aug 20, 2026
Change
-0%
Bid63.75
Ask67.05
volume0
Intrest0
Last Price0.24Jul 29, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest68
Strike
290
290
Last Price-
Change
-
Bid73.75
Ask77.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid84.15
Ask87.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid93.95
Ask97.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid104.2
Ask107.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid114
Ask117.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid123.85
Ask127.1
volume0
Intrest0