Comments
Loading...

Morgan Stanley

MSNYSE
Benzinga Data가 제공하는 로고
FoodScience, was acquired by Morgan Stanley (MS) on Tuesday, November 19, 2024

Morgan Stanley (NYSE:MS) 주식, 옵션 체인

옵션 체인은 다양한 행사가격과 만기일에 대한 Morgan Stanley의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Morgan Stanley에 대한 시장 심리를 평가합니다..

모든 인더머니
모든 행사 범위
55.0152.5
55.0
152.5
Last Price-
Change
-
Bid77.7
Ask80.95
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid72.7
Ask75.95
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid67.7
Ask71
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid62.85
Ask65.95
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid57.7
Ask60.7
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.07
volume0
Intrest0
Last Price53.88Nov 18, 2024
Change
00%
Bid52.7
Ask56
volume0
Intrest2
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid48.3
Ask51
volume0
Intrest0
Strike
85
85
Last Price0.05Oct 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price27.96Oct 22, 2024
Change
00%
Bid43.3
Ask45.7
volume0
Intrest0
Strike
90
90
Last Price0.07Oct 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid41.3
Ask44
volume0
Intrest0
Strike
92
92
Last Price0.08Oct 21, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest10
Last Price-
Change
-
Bid40.3
Ask42.7
volume0
Intrest0
Strike
93
93
Last Price1.15Oct 03, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Last Price-
Change
-
Bid39.3
Ask41.7
volume0
Intrest0
Strike
94
94
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid38.3
Ask41
volume0
Intrest0
Strike
95
95
Last Price0.16Nov 04, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest8
Last Price12.84Oct 04, 2024
Change
00%
Bid37.3
Ask40
volume0
Intrest0
Strike
96
96
Last Price1.18Oct 04, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price-
Change
-
Bid36.3
Ask38.7
volume0
Intrest0
Strike
97
97
Last Price0.23Oct 31, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest1
Last Price-
Change
-
Bid35.3
Ask38
volume0
Intrest0
Strike
98
98
Last Price0.45Oct 15, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Last Price-
Change
-
Bid34.3
Ask37
volume0
Intrest0
Strike
99
99
Last Price0.2Nov 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Last Price17.75Nov 01, 2024
Change
00%
Bid33.3
Ask36
volume0
Intrest1
Strike
100
100
Last Price0.22Nov 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Last Price-
Change
-
Bid32.3
Ask34.75
volume0
Intrest0
Strike
101
101
Last Price0.25Oct 25, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest5
Last Price16Oct 30, 2024
Change
00%
Bid31.3
Ask34
volume0
Intrest0
Strike
102
102
Last Price0.26Nov 05, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest15
Last Price15.6Oct 28, 2024
Change
00%
Bid30.3
Ask33
volume0
Intrest0
Strike
103
103
Last Price0.26Oct 21, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest36
Last Price14Oct 30, 2024
Change
00%
Bid29.3
Ask32
volume0
Intrest0
Strike
104
104
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price8.1Oct 14, 2024
Change
00%
Bid28.3
Ask31
volume0
Intrest0
Strike
105
105
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Last Price12.05Oct 30, 2024
Change
00%
Bid27.3
Ask30
volume0
Intrest0
Strike
106
106
Last Price0.39Oct 30, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest4
Last Price23.5Nov 08, 2024
Change
00%
Bid26.3
Ask28.75
volume0
Intrest4
Strike
107
107
Last Price0.01Nov 21, 2024
Change
0.5398.15%
Bid-
Ask1.24
volume2
Intrest13
Last Price10.7Oct 31, 2024
Change
00%
Bid25.3
Ask27.75
volume0
Intrest12
Strike
108
108
Last Price0.85Oct 25, 2024
Change
00%
Bid-
Ask1.51
volume0
Intrest20
Last Price24.75Nov 15, 2024
Change
00%
Bid24.5
Ask26.15
volume0
Intrest6
Strike
109
109
Last Price0.48Oct 18, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest0
Last Price23.9Nov 21, 2024
Change
1.485.83%
Bid24.5
Ask25.9
volume4
Intrest41
Strike
110
110
Last Price0.04Nov 08, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest30
Last Price22.82Nov 11, 2024
Change
00%
Bid22.55
Ask24
volume0
Intrest22
Strike
111
111
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest174
Last Price17.53Nov 07, 2024
Change
00%
Bid21.35
Ask23.35
volume0
Intrest32
Strike
112
112
Last Price0.04Nov 13, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest242
Last Price20.2Nov 19, 2024
Change
00%
Bid20.2
Ask22
volume0
Intrest40
Strike
113
113
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest189
Last Price19.57Nov 15, 2024
Change
00%
Bid19.7
Ask21.3
volume0
Intrest39
Strike
114
114
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest46
Last Price16.3Nov 20, 2024
Change
00%
Bid19.35
Ask20.15
volume0
Intrest44
Strike
115
115
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest125
Last Price15.42Nov 20, 2024
Change
00%
Bid18.4
Ask19.15
volume0
Intrest52
Strike
116
116
Last Price0.14Nov 06, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest87
Last Price17.37Nov 15, 2024
Change
00%
Bid16.9
Ask18.2
volume0
Intrest40
Strike
117
117
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask1.52
volume0
Intrest128
Last Price14.73Nov 19, 2024
Change
00%
Bid16.5
Ask17.45
volume0
Intrest36
Strike
118
118
Last Price0.04Nov 15, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest266
Last Price14.56Nov 19, 2024
Change
00%
Bid15.5
Ask16
volume0
Intrest88
Strike
119
119
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest165
Last Price13.9Nov 21, 2024
Change
2.117.8%
Bid14.45
Ask15
volume4
Intrest86
Strike
120
120
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest179
Last Price10.46Nov 20, 2024
Change
00%
Bid12.25
Ask14
volume0
Intrest31
Strike
121
121
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest119
Last Price12.2Nov 18, 2024
Change
00%
Bid11.25
Ask13
volume0
Intrest36
Strike
122
122
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask1.43
volume0
Intrest357
Last Price10.35Nov 11, 2024
Change
00%
Bid11.45
Ask12
volume0
Intrest48
Strike
123
123
Last Price0.02Nov 21, 2024
Change
0.0133.33%
Bid0.02
Ask0.03
volume1
Intrest93
Last Price10.17Nov 21, 2024
Change
1.8722.53%
Bid10.45
Ask11.05
volume3
Intrest674
Strike
124
124
Last Price0.04Nov 18, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest54
Last Price8.95Nov 21, 2024
Change
1.7223.79%
Bid9.5
Ask10
volume2
Intrest109
Strike
125
125
Last Price0.02Nov 21, 2024
Change
0.0250%
Bid0.01
Ask0.03
volume26
Intrest165
Last Price7.52Nov 19, 2024
Change
00%
Bid8.55
Ask9
volume0
Intrest145
Strike
126
126
Last Price0.04Nov 21, 2024
Change
0.0120%
Bid0.01
Ask0.03
volume3
Intrest164
Last Price6.82Nov 14, 2024
Change
00%
Bid6.8
Ask8.35
volume0
Intrest29
Strike
127
127
Last Price0.03Nov 21, 2024
Change
0.0350%
Bid0.02
Ask0.04
volume1
Intrest79
Last Price4.15Nov 20, 2024
Change
00%
Bid6.4
Ask7.35
volume0
Intrest85
Strike
128
128
Last Price0.04Nov 21, 2024
Change
0.171.43%
Bid0.02
Ask0.04
volume2
Intrest167
Last Price4.17Nov 15, 2024
Change
00%
Bid5.55
Ask6
volume0
Intrest52
Strike
129
129
Last Price0.06Nov 21, 2024
Change
0.1875%
Bid0.03
Ask0.05
volume48
Intrest606
Last Price4.2Nov 21, 2024
Change
2.22112.12%
Bid4.55
Ask5.05
volume103
Intrest592
Strike
130
130
Last Price0.06Nov 21, 2024
Change
0.3384.62%
Bid0.05
Ask0.06
volume21
Intrest371
Last Price1.25Nov 20, 2024
Change
00%
Bid3.5
Ask4.05
volume0
Intrest49
Strike
131
131
Last Price0.1Nov 21, 2024
Change
0.6586.67%
Bid0.09
Ask0.1
volume70
Intrest519
Last Price2.65Nov 21, 2024
Change
1.67170.41%
Bid2.81
Ask3.2
volume3
Intrest454
Strike
132
132
Last Price0.2Nov 21, 2024
Change
0.9181.98%
Bid0.16
Ask0.18
volume41
Intrest161
Last Price1.59Nov 21, 2024
Change
1.1224.49%
Bid2
Ask2.2
volume77
Intrest1174
Strike
133
133
Last Price0.46Nov 21, 2024
Change
1.2973.71%
Bid0.31
Ask0.34
volume40
Intrest997
Last Price1.41Nov 21, 2024
Change
1.15442.31%
Bid1.41
Ask1.46
volume153
Intrest853
Strike
134
134
Last Price1.01Nov 21, 2024
Change
1.6161.45%
Bid0.58
Ask0.62
volume23
Intrest318
Last Price0.87Nov 21, 2024
Change
0.75625%
Bid0.84
Ask0.89
volume234
Intrest942
Strike
135
135
Last Price1.63Nov 21, 2024
Change
1.6350%
Bid1.01
Ask1.07
volume7
Intrest246
Last Price0.46Nov 21, 2024
Change
0.35318.18%
Bid0.46
Ask0.49
volume537
Intrest318
Strike
136
136
Last Price4.38Nov 20, 2024
Change
00%
Bid1.61
Ask1.69
volume0
Intrest34
Last Price0.24Nov 21, 2024
Change
0.19380%
Bid0.24
Ask0.25
volume16407
Intrest417
Strike
137
137
Last Price4.3Nov 19, 2024
Change
00%
Bid1.98
Ask2.83
volume0
Intrest6
Last Price0.09Nov 21, 2024
Change
0.07350%
Bid0.11
Ask0.14
volume363
Intrest395
Strike
138
138
Last Price3.6Nov 18, 2024
Change
00%
Bid2.96
Ask3.75
volume0
Intrest1
Last Price0.05Nov 21, 2024
Change
0.04400%
Bid0.06
Ask0.08
volume21
Intrest174
Strike
139
139
Last Price6.15Nov 12, 2024
Change
00%
Bid4.05
Ask5.7
volume0
Intrest0
Last Price0.03Nov 21, 2024
Change
0.0150%
Bid0.04
Ask0.05
volume15
Intrest505
Strike
140
140
Last Price5.75Nov 18, 2024
Change
00%
Bid5.1
Ask6.8
volume0
Intrest2
Last Price0.03Nov 21, 2024
Change
0.0150%
Bid0.02
Ask0.04
volume7
Intrest307
Strike
141
141
Last Price-
Change
-
Bid5.75
Ask8.3
volume0
Intrest0
Last Price0.04Nov 21, 2024
Change
0.02100%
Bid0.01
Ask0.03
volume1
Intrest138
Strike
142
142
Last Price-
Change
-
Bid6.85
Ask9.2
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest37
Strike
143
143
Last Price-
Change
-
Bid8
Ask10.3
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest81
Strike
144
144
Last Price10Nov 18, 2024
Change
00%
Bid9
Ask11.2
volume0
Intrest1
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Strike
145
145
Last Price11.84Nov 11, 2024
Change
00%
Bid10
Ask12.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid11.05
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid11.95
Ask14.3
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest30
Strike
148
148
Last Price-
Change
-
Bid12.95
Ask15.25
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest46
Strike
149
149
Last Price-
Change
-
Bid13.65
Ask16.25
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest149
Strike
150
150
Last Price-
Change
-
Bid14.95
Ask17.35
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
152.5
152.5
Last Price-
Change
-
Bid17.45
Ask19.85
volume0
Intrest0