$131.69
-2.65-1.97%
가까이에: -
$131.94
0.250.19%
시간외: 6:41 PM EDT
Comments
Loading...
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 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 Price90.85Feb 07, 2025
Change
00%
Bid80.55
Ask82.65
volume0
Intrest10
Strike
50
50
Last Price0.09Feb 18, 2025
Change
00%
Bid-
Ask1.41
volume0
Intrest180
Last Price85.85Feb 07, 2025
Change
00%
Bid74.45
Ask78.5
volume0
Intrest20
Strike
55
55
Last Price0.12Feb 18, 2025
Change
00%
Bid-
Ask1.41
volume0
Intrest2
Last Price-
Change
-
Bid69.45
Ask73.4
volume0
Intrest0
Strike
60
60
Last Price0.4Nov 06, 2024
Change
00%
Bid-
Ask1.21
volume0
Intrest2
Last Price76.4Feb 07, 2025
Change
00%
Bid64.55
Ask68.35
volume0
Intrest1
Strike
65
65
Last Price0.2Oct 08, 2024
Change
00%
Bid-
Ask1.41
volume0
Intrest20
Last Price70.9Feb 07, 2025
Change
00%
Bid60.05
Ask62.65
volume0
Intrest1
Strike
70
70
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask1.41
volume0
Intrest85
Last Price66.7Feb 07, 2025
Change
00%
Bid54.45
Ask58.45
volume0
Intrest1
Strike
75
75
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest124
Last Price58.92Jan 30, 2025
Change
00%
Bid49.45
Ask53.4
volume0
Intrest0
Strike
80
80
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest97
Last Price54.25Jan 30, 2025
Change
00%
Bid44.45
Ask47.75
volume0
Intrest0
Strike
85
85
Last Price0.01Feb 03, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest28
Last Price37.25Jan 14, 2025
Change
00%
Bid41.95
Ask45.95
volume0
Intrest0
Strike
87.5
87.5
Last Price0.01Feb 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Last Price49.53Jan 31, 2025
Change
00%
Bid39.45
Ask43.45
volume0
Intrest1
Strike
90
90
Last Price0.1Jan 16, 2025
Change
00%
Bid-
Ask1.41
volume0
Intrest760
Last Price48.95Feb 07, 2025
Change
00%
Bid37
Ask40.95
volume0
Intrest1
Strike
92.5
92.5
Last Price0.03Jan 24, 2025
Change
00%
Bid-
Ask1.41
volume0
Intrest39
Last Price45.84Feb 06, 2025
Change
00%
Bid35.3
Ask38.45
volume0
Intrest5
Strike
95
95
Last Price0.21Jan 13, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest137
Last Price43.24Feb 06, 2025
Change
00%
Bid32.95
Ask34.7
volume0
Intrest61
Strike
97.5
97.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest234
Last Price41.45Feb 07, 2025
Change
00%
Bid30.3
Ask32.6
volume0
Intrest29
Strike
100
100
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest1024
Last Price29.2Feb 21, 2025
Change
6.7118.69%
Bid26.1
Ask27.2
volume1
Intrest567
Strike
105
105
Last Price0.04Feb 03, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest458
Last Price30.2Jan 30, 2025
Change
00%
Bid20.85
Ask21.95
volume0
Intrest0
Strike
110
110
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1469
Last Price22.05Feb 14, 2025
Change
00%
Bid16.05
Ask18.4
volume0
Intrest14
Strike
115
115
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1080
Last Price-
Change
-
Bid12.55
Ask16.35
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid13
Ask15.4
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask0.82
volume0
Intrest0
Last Price-
Change
-
Bid11.7
Ask13.1
volume0
Intrest0
Strike
119
119
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest15
Last Price11.86Feb 21, 2025
Change
6.936.78%
Bid11.15
Ask13.25
volume1
Intrest56
Strike
120
120
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest7404
Last Price-
Change
-
Bid9.85
Ask12.4
volume0
Intrest0
Strike
121
121
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest8
Last Price-
Change
-
Bid7.5
Ask11.4
volume0
Intrest0
Strike
122
122
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest1
Last Price15.8Feb 14, 2025
Change
00%
Bid6.2
Ask9.75
volume0
Intrest1
Strike
123
123
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest60
Last Price-
Change
-
Bid7.2
Ask8.75
volume0
Intrest0
Strike
124
124
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest50
Last Price6.08Feb 21, 2025
Change
3.3935.8%
Bid6.2
Ask7
volume2
Intrest99
Strike
125
125
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.4
volume3
Intrest3255
Last Price8.64Feb 21, 2025
Change
0.9812.79%
Bid3.55
Ask7.4
volume3
Intrest9
Strike
126
126
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest82
Last Price4.85Feb 21, 2025
Change
9.7766.83%
Bid2.7
Ask5.6
volume2
Intrest2
Strike
127
127
Last Price0.06Feb 21, 2025
Change
0.04200%
Bid-
Ask0.63
volume5
Intrest105
Last Price-
Change
-
Bid2.92
Ask4.7
volume0
Intrest0
Strike
128
128
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest359
Last Price6.15Feb 21, 2025
Change
3.737.56%
Bid0.5
Ask4.2
volume1
Intrest6
Strike
129
129
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest135
Last Price1.5Feb 21, 2025
Change
2.8565.52%
Bid0.38
Ask3.1
volume67
Intrest341
Strike
130
130
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.41
volume199
Intrest3731
Last Price0.4Feb 21, 2025
Change
2.5386.35%
Bid0.58
Ask0.75
volume755
Intrest757
Strike
131
131
Last Price0.05Feb 21, 2025
Change
0.166.67%
Bid-
Ask0.02
volume67
Intrest494
Last Price0.01Feb 21, 2025
Change
2.2999.57%
Bid0.01
Ask0.04
volume31
Intrest80
Strike
132
132
Last Price0.6Feb 21, 2025
Change
0.35140%
Bid0.13
Ask0.49
volume389
Intrest399
Last Price0.01Feb 21, 2025
Change
1.5299.35%
Bid-
Ask0.05
volume37
Intrest486
Strike
133
133
Last Price1.46Feb 21, 2025
Change
1.09294.59%
Bid1.1
Ask1.64
volume202
Intrest623
Last Price0.01Feb 21, 2025
Change
1.0999.09%
Bid-
Ask0.01
volume1180
Intrest395
Strike
134
134
Last Price2.7Feb 21, 2025
Change
2285.71%
Bid1.99
Ask4.5
volume432
Intrest269
Last Price0.01Feb 21, 2025
Change
0.5798.28%
Bid-
Ask0.21
volume745
Intrest2945
Strike
135
135
Last Price3.56Feb 21, 2025
Change
2.41209.57%
Bid2.41
Ask4.2
volume289
Intrest670
Last Price0.01Feb 21, 2025
Change
0.2696.3%
Bid-
Ask0.01
volume211
Intrest702
Strike
136
136
Last Price4.25Feb 21, 2025
Change
2.17104.33%
Bid3.5
Ask5.4
volume69
Intrest1042
Last Price0.05Feb 21, 2025
Change
0.0964.29%
Bid-
Ask0.01
volume73
Intrest719
Strike
137
137
Last Price5.75Feb 21, 2025
Change
2.576.92%
Bid4.5
Ask6.4
volume118
Intrest695
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume67
Intrest387
Strike
138
138
Last Price6.58Feb 21, 2025
Change
2.2351.26%
Bid5.95
Ask6.8
volume14
Intrest437
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume14
Intrest933
Strike
139
139
Last Price4Feb 21, 2025
Change
0.714.89%
Bid6.95
Ask8.3
volume2
Intrest74
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume88
Intrest3051
Strike
140
140
Last Price8.65Feb 21, 2025
Change
2.8348.63%
Bid7.5
Ask9.3
volume8
Intrest157
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume7
Intrest362
Strike
141
141
Last Price6.6Feb 21, 2025
Change
0.9212.23%
Bid8.05
Ask10.65
volume2
Intrest64
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest605
Strike
142
142
Last Price8.6Feb 20, 2025
Change
00%
Bid8.6
Ask11.35
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume19
Intrest529
Strike
143
143
Last Price9.6Feb 20, 2025
Change
00%
Bid9.85
Ask12.4
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.86
volume18
Intrest474
Strike
144
144
Last Price6.2Feb 11, 2025
Change
00%
Bid10.8
Ask14.35
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume50
Intrest1885
Strike
145
145
Last Price5.1Feb 18, 2025
Change
00%
Bid12.7
Ask14.45
volume0
Intrest1
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest195
Strike
146
146
Last Price9.64Feb 11, 2025
Change
00%
Bid12.75
Ask15.45
volume0
Intrest3
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.02
volume5
Intrest911
Strike
147
147
Last Price6.1Feb 07, 2025
Change
00%
Bid14.6
Ask16.4
volume0
Intrest0
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.84
volume0
Intrest71
Strike
148
148
Last Price14.05Feb 20, 2025
Change
00%
Bid14.25
Ask17.4
volume0
Intrest3
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.84
volume0
Intrest13
Strike
149
149
Last Price-
Change
-
Bid16.65
Ask19.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest975
Strike
150
150
Last Price11.35Feb 14, 2025
Change
00%
Bid17.7
Ask19.5
volume0
Intrest0
Last Price0.02Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
152.5
152.5
Last Price18.8Feb 20, 2025
Change
00%
Bid19.1
Ask22.95
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest78
Strike
155
155
Last Price-
Change
-
Bid21.55
Ask25.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
157.5
157.5
Last Price24.1Feb 20, 2025
Change
00%
Bid24.05
Ask28.05
volume0
Intrest1
Last Price0.03Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest206
Strike
160
160
Last Price21.4Feb 14, 2025
Change
00%
Bid26.6
Ask30.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.21
volume0
Intrest0
Strike
162.5
162.5
Last Price23.9Feb 14, 2025
Change
00%
Bid29.05
Ask33
volume0
Intrest0
Last Price0.05Jan 07, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest14
Strike
165
165
Last Price-
Change
-
Bid31.6
Ask35.55
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask1.41
volume0
Intrest2
Strike
170
170
Last Price-
Change
-
Bid36.55
Ask40.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.41
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid41.6
Ask45.55
volume0
Intrest0
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest13
Strike
180
180
Last Price-
Change
-
Bid46.55
Ask50.5
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask1.41
volume0
Intrest3
Strike
185
185
Last Price-
Change
-
Bid51.6
Ask55.55
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved