$218.66
1.110.51%
마지막 업데이트: Aug 19, 9:17 AM
Benzinga
Benzinga
Benzinga
수요일, 8월 19
Morgan Stanley 옵션 체인
MSNYSE
Morgan Stanley Options
View Morgan Stanley (MS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.87
P/C Ratio (OI)
1.45
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price134.5Aug 19, 2026
Change
4.12.96%
Bid134.2
Ask136.15
volume2
Intrest2
Strike
80
80
Last Price0.2Aug 17, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest23
Last Price129.52Aug 19, 2026
Change
1.431.09%
Bid129.1
Ask131.55
volume2
Intrest17
Strike
85
85
Last Price0.27Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest27
Last Price125.98Aug 18, 2026
Change
-0%
Bid124.1
Ask126.55
volume0
Intrest16
Strike
90
90
Last Price0.52Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Last Price119.37Aug 19, 2026
Change
4.383.54%
Bid119.15
Ask121.55
volume8
Intrest2
Strike
95
95
Last Price0.07Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest33
Last Price114.39Aug 19, 2026
Change
4.353.66%
Bid113.65
Ask116.75
volume10
Intrest35
Strike
100
100
Last Price0.09Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest24
Last Price109.42Aug 19, 2026
Change
4.84.2%
Bid109.15
Ask111.55
volume2
Intrest33
Strike
105
105
Last Price0.59Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Last Price109.24Aug 17, 2026
Change
-0%
Bid104.15
Ask106.75
volume0
Intrest2
Strike
110
110
Last Price0.51Jul 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price101.15Aug 18, 2026
Change
-0%
Bid99.15
Ask101.75
volume0
Intrest2
Strike
115
115
Last Price0.02Aug 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Last Price94.74Aug 19, 2026
Change
1.431.49%
Bid94.15
Ask96.75
volume8
Intrest1
Strike
120
120
Last Price0.08Aug 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest114
Last Price89.76Aug 19, 2026
Change
7.769.46%
Bid89.15
Ask91.6
volume8
Intrest0
Strike
125
125
Last Price0.14Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest111
Last Price80.39Jul 30, 2026
Change
-0%
Bid84.15
Ask86.75
volume0
Intrest1
Strike
130
130
Last Price0.03Jul 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest157
Last Price83.05Aug 17, 2026
Change
-0%
Bid79.15
Ask81.75
volume0
Intrest54
Strike
135
135
Last Price0.1Jul 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest243
Last Price78.06Aug 17, 2026
Change
-0%
Bid74.15
Ask76.75
volume0
Intrest3
Strike
140
140
Last Price0.01Aug 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest361
Last Price65.6Jul 30, 2026
Change
-0%
Bid69.15
Ask71.75
volume0
Intrest0
Strike
145
145
Last Price0.05Jul 29, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest450
Last Price60.39Jul 30, 2026
Change
-0%
Bid64.15
Ask66.6
volume0
Intrest2
Strike
150
150
Last Price0.07Aug 18, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest611
Last Price55.6Jul 30, 2026
Change
-0%
Bid59.15
Ask61.7
volume0
Intrest0
Strike
155
155
Last Price0.13Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest415
Last Price50.44Jul 30, 2026
Change
-0%
Bid54.15
Ask56.6
volume0
Intrest5
Strike
160
160
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest424
Last Price52.83Aug 12, 2026
Change
-0%
Bid49.15
Ask51.6
volume0
Intrest6
Strike
165
165
Last Price0.29Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest769
Last Price49.14Aug 17, 2026
Change
-0%
Bid44.15
Ask46.6
volume0
Intrest10
Strike
170
170
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest1778
Last Price45.3Aug 12, 2026
Change
-0%
Bid39.15
Ask41.6
volume0
Intrest55
Strike
175
175
Last Price0.04Aug 17, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest1068
Last Price37.08Aug 18, 2026
Change
-0%
Bid34.2
Ask36.6
volume0
Intrest13
Strike
180
180
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest717
Last Price34.6Aug 18, 2026
Change
-0%
Bid31.75
Ask34.15
volume0
Intrest1
Strike
182.5
182.5
Last Price0.16Aug 18, 2026
Change
-0%
Bid-
Ask0.64
volume0
Intrest2
Last Price30Aug 19, 2026
Change
4.2516.5%
Bid29.2
Ask31.6
volume7
Intrest578
Strike
185
185
Last Price0.16Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1114
Last Price-
Change
-
Bid26.7
Ask29.3
volume0
Intrest0
Strike
187.5
187.5
Last Price0.39Aug 04, 2026
Change
-0%
Bid-
Ask1.32
volume0
Intrest11
Last Price25.72Aug 19, 2026
Change
1.063.96%
Bid24.4
Ask26.6
volume62
Intrest660
Strike
190
190
Last Price0.15Aug 18, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest997
Last Price-
Change
-
Bid21.65
Ask24.3
volume0
Intrest0
Strike
192.5
192.5
Last Price0.06Aug 17, 2026
Change
-0%
Bid-
Ask0.27
volume0
Intrest281
Last Price20.75Aug 19, 2026
Change
1.215.51%
Bid19.4
Ask21.8
volume30
Intrest758
Strike
195
195
Last Price0.05Aug 19, 2026
Change
0.0758.33%
Bid-
Ask0.09
volume3
Intrest627
Last Price21.25Aug 17, 2026
Change
-0%
Bid16.7
Ask19.15
volume0
Intrest20
Strike
197.5
197.5
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest328
Last Price15.16Aug 19, 2026
Change
1.589.44%
Bid14.2
Ask16.6
volume10
Intrest872
Strike
200
200
Last Price0.02Aug 19, 2026
Change
0.0133.33%
Bid0.02
Ask0.1
volume21
Intrest2505
Last Price16.65Aug 17, 2026
Change
-0%
Bid11.8
Ask14.35
volume0
Intrest21
Strike
202.5
202.5
Last Price0.05Aug 19, 2026
Change
0.0116.67%
Bid0.05
Ask0.18
volume1
Intrest213
Last Price12.35Aug 18, 2026
Change
-0%
Bid9.25
Ask11.75
volume0
Intrest48
Strike
205
205
Last Price0.11Aug 19, 2026
Change
0.0110%
Bid0.03
Ask0.2
volume7
Intrest570
Last Price12.25Aug 17, 2026
Change
-0%
Bid6.75
Ask8.7
volume0
Intrest43
Strike
207.5
207.5
Last Price0.25Aug 19, 2026
Change
0.0313.64%
Bid0.15
Ask0.34
volume25
Intrest306
Last Price5.57Aug 19, 2026
Change
2.1828.13%
Bid4.75
Ask5.85
volume37
Intrest1136
Strike
210
210
Last Price0.57Aug 19, 2026
Change
0.0816.33%
Bid0.44
Ask0.62
volume16
Intrest1589
Last Price3.4Aug 19, 2026
Change
1.7333.72%
Bid3.15
Ask3.65
volume15
Intrest276
Strike
212.5
212.5
Last Price1.28Aug 19, 2026
Change
0.4758.02%
Bid0.98
Ask1.29
volume6
Intrest577
Last Price2.3Aug 19, 2026
Change
1.7943.77%
Bid1.8
Ask2.22
volume79
Intrest1015
Strike
215
215
Last Price2.15Aug 19, 2026
Change
0.3821.47%
Bid1.99
Ask2.42
volume83
Intrest669
Last Price1.13Aug 19, 2026
Change
1.3754.8%
Bid0.92
Ask1.23
volume647
Intrest1235
Strike
217.5
217.5
Last Price2.8Aug 19, 2026
Change
0.238.95%
Bid3.5
Ask4.05
volume5
Intrest358
Last Price0.57Aug 19, 2026
Change
0.8860.69%
Bid0.43
Ask0.63
volume225
Intrest1361
Strike
220
220
Last Price4.62Aug 19, 2026
Change
0.071.54%
Bid4.65
Ask6.15
volume10
Intrest580
Last Price0.24Aug 19, 2026
Change
0.5168%
Bid0.2
Ask0.33
volume148
Intrest594
Strike
222.5
222.5
Last Price6.06Aug 14, 2026
Change
-0%
Bid6.7
Ask8.8
volume0
Intrest25
Last Price0.12Aug 19, 2026
Change
0.262.5%
Bid0.08
Ask0.13
volume339
Intrest1053
Strike
225
225
Last Price10.7Aug 19, 2026
Change
1.3514.44%
Bid9.05
Ask10.9
volume9
Intrest20
Last Price0.07Aug 19, 2026
Change
0.1161.11%
Bid0.04
Ask0.07
volume15
Intrest569
Strike
227.5
227.5
Last Price13.5Jul 22, 2026
Change
-0%
Bid10.8
Ask13.6
volume0
Intrest1
Last Price0.04Aug 19, 2026
Change
0.0866.67%
Bid0.02
Ask0.06
volume21
Intrest1715
Strike
230
230
Last Price15.16Aug 19, 2026
Change
1.3910.09%
Bid13.6
Ask15.85
volume11
Intrest440
Last Price0.03Aug 19, 2026
Change
0.0240%
Bid-
Ask0.06
volume1
Intrest134
Strike
232.5
232.5
Last Price23.04Jul 28, 2026
Change
-0%
Bid15.75
Ask18.6
volume0
Intrest2
Last Price0.02Aug 19, 2026
Change
0.0777.78%
Bid-
Ask0.1
volume1
Intrest635
Strike
235
235
Last Price19Aug 18, 2026
Change
-0%
Bid18.3
Ask21.1
volume0
Intrest2
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest103
Strike
237.5
237.5
Last Price-
Change
-
Bid20.75
Ask24
volume0
Intrest0
Last Price0.04Aug 19, 2026
Change
0.03300%
Bid-
Ask0.01
volume2
Intrest2600
Strike
240
240
Last Price23.5Aug 07, 2026
Change
-0%
Bid23.25
Ask26.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid25.8
Ask29.5
volume0
Intrest0
Last Price0.45Aug 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest119
Strike
245
245
Last Price-
Change
-
Bid28.25
Ask31.85
volume0
Intrest0
Last Price0.15Aug 18, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest962
Strike
250
250
Last Price37.4Jul 17, 2026
Change
-0%
Bid33.25
Ask36.95
volume0
Intrest0
Last Price0.16Jul 30, 2026
Change
-0%
Bid-
Ask2.12
volume0
Intrest2
Strike
255
255
Last Price-
Change
-
Bid38.25
Ask42.05
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.78
volume0
Intrest4011
Strike
260
260
Last Price47.23Jul 17, 2026
Change
-0%
Bid43.25
Ask47.05
volume0
Intrest0
Last Price0.1Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
265
265
Last Price-
Change
-
Bid48.25
Ask52
volume0
Intrest0
Last Price0.01Aug 12, 2026
Change
-0%
Bid-
Ask0.78
volume0
Intrest373
Strike
270
270
Last Price49.91Jun 24, 2026
Change
-0%
Bid53.25
Ask57
volume0
Intrest0
Last Price0.1Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
275
275
Last Price-
Change
-
Bid58.3
Ask62
volume0
Intrest0
Last Price0.46Aug 11, 2026
Change
-0%
Bid-
Ask0.56
volume0
Intrest84
Strike
280
280
Last Price54.59Jun 23, 2026
Change
-0%
Bid63.3
Ask67
volume0
Intrest0
Last Price0.1Aug 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
285
285
Last Price-
Change
-
Bid68.3
Ask72.05
volume0
Intrest0
Last Price0.16Jun 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest48
Strike
290
290
Last Price-
Change
-
Bid73.3
Ask77.05
volume0
Intrest0
Last Price0.03Jul 31, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest28
Strike
300
300
Last Price83.61Aug 18, 2026
Change
-0%
Bid83.3
Ask87.05
volume0
Intrest0
Last Price0.06Aug 19, 2026
Change
-
Bid-
Ask0.44
volume1
Intrest0
Strike
310
310
Last Price-
Change
-
Bid93.3
Ask97.05
volume0
Intrest0
Last Price0.06Aug 19, 2026
Change
0.0333.33%
Bid-
Ask0.44
volume1
Intrest1
Strike
320
320
Last Price-
Change
-
Bid103.3
Ask107.15
volume0
Intrest0
Last Price0.06Aug 19, 2026
Change
0.04200%
Bid-
Ask0.44
volume1
Intrest4
Strike
330
330
Last Price-
Change
-
Bid113.3
Ask117.05
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved