Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MS
Morgan Stanley
stock NYSE

At Close
Sep 8, 2026 3:59:58 PM EDT
216.30USD-0.652%(-1.42)3,454,057
216.26Bid   228.17Ask   11.91Spread
Pre-market
Sep 8, 2026 9:29:30 AM EDT
216.50USD-0.560%(-1.22)1,364
After-hours
Sep 8, 2026 4:53:30 PM EDT
216.40USD+0.046%(+0.10)1,108,060
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14,33623,6751,59038,820


MS Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

MS Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

MS Sep 18, 2026 Exp. - Max Pain @ $200.00

Puts
Calls


MS Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
340.00 C00%0MS260918C00340000
330.00 C00%0MS260918C00330000
320.00 C00%0MS260918C00320000
310.00 C00%0MS260918C00310000
300.00 C00%0MS260918C00300000
290.00 C0.24-14.29%26807-29MS260918C00290000
280.00 C0.71+914.29%12008-21MS260918C00280000
270.00 C0.03+200.00%31,19609-03MS260918C00270000
260.00 C0.02-80.00%31,42909-04MS260918C00260000
255.00 C0.050%1009-04MS260918C00255000
250.00 C0.12+50.00%11,42409-04MS260918C00250000
245.00 C0.330%4408-25MS260918C00245000
240.00 C0.10-52.38%52,03009-04MS260918C00240000
237.50 C0.310%20009-04MS260918C00237500
235.00 C0.35-20.45%157,78209-04MS260918C00235000
232.50 C0.58-14.71%115009-04MS260918C00232500
230.00 C0.92-8.00%1804,64909-04MS260918C00230000
227.50 C1.35-4.26%7318309-04MS260918C00227500
225.00 C1.82-9.45%25141709-04MS260918C00225000
222.50 C2.87-3.04%22528909-04MS260918C00222500
220.00 C3.92+6.52%1003,49709-04MS260918C00220000
217.50 C5.14+16.82%7153709-04MS260918C00217500
215.00 C6.40+12.28%4297609-04MS260918C00215000
212.50 C7.45-8.81%2218109-04MS260918C00212500
210.00 C10.10+5.21%602,55009-04MS260918C00210000
207.50 C11.59+59.86%18809-03MS260918C00207500
205.00 C11.97+4.09%2308-27MS260918C00205000
202.50 C00%0MS260918C00202500
200.00 C18.70+1.91%483,99109-04MS260918C00200000
197.50 C00%0MS260918C00197500
195.00 C22.88+5.20%1390009-04MS260918C00195000
192.50 C00%0MS260918C00192500
190.00 C25.950.00%163109-03MS260918C00190000
187.50 C00%0MS260918C00187500
185.00 C27.93-7.61%150509-01MS260918C00185000
180.00 C37.10+13.66%183309-03MS260918C00180000
175.00 C39.40-14.88%251708-26MS260918C00175000
170.00 C47.57+1.21%154008-10MS260918C00170000
165.00 C52.39+0.46%7566409-04MS260918C00165000
160.00 C57.36-4.16%751,13209-04MS260918C00160000
155.00 C65.00+17.60%216508-05MS260918C00155000
150.00 C69.25+2.15%155308-17MS260918C00150000
145.00 C66.00+1.46%171808-03MS260918C00145000
140.00 C77.00+9.14%1208-25MS260918C00140000
135.00 C75.46+9.43%2456107-30MS260918C00135000
130.00 C80.60-2.30%49516007-30MS260918C00130000
125.00 C85.25-1.91%63608-03MS260918C00125000
120.00 C90.60-9.63%915107-30MS260918C00120000
115.00 C95.78+2.77%1351907-30MS260918C00115000
110.00 C100.43-4.08%2503407-30MS260918C00110000
105.00 C105.60-6.96%3254807-30MS260918C00105000
100.00 C110.55-8.55%3254807-30MS260918C00100000
95.00 C115.55-2.64%4055107-30MS260918C00095000
90.00 C120.50+18.23%61510207-30MS260918C00090000
85.00 C95.53+24.84%81112-23MS260918C00085000
80.00 C130.97-7.11%1251107-30MS260918C00080000
75.00 C00%0MS260918C00075000
70.00 C42.75+24.49%1104-17MS260918C00070000
65.00 C118.950%1101-15MS260918C00065000
60.00 C42.450%1104-09MS260918C00060000
55.00 C62.96+4.93%3205-01MS260918C00055000
50.00 C160.02+24.72%38007-30MS260918C00050000
Puts
StrikePriceChangeVolOILastContract Name
340.00 P00%0MS260918P00340000
330.00 P00%0MS260918P00330000
320.00 P00%0MS260918P00320000
310.00 P00%0MS260918P00310000
300.00 P00%0MS260918P00300000
290.00 P00%0MS260918P00290000
280.00 P71.20+2.68%1108-20MS260918P00280000
270.00 P59.36-0.54%1108-03MS260918P00270000
260.00 P50.350%2106-03MS260918P00260000
255.00 P00%0MS260918P00255000
250.00 P30.92-14.87%22608-17MS260918P00250000
245.00 P00%0MS260918P00245000
240.00 P23.91-8.39%61008-27MS260918P00240000
237.50 P00%0MS260918P00237500
235.00 P00%0MS260918P00235000
232.50 P00%0MS260918P00232500
230.00 P12.94-29.67%435109-03MS260918P00230000
227.50 P11.00-19.71%10109-04MS260918P00227500
225.00 P12.90+19.44%51008-26MS260918P00225000
222.50 P7.55-35.47%6509-04MS260918P00222500
220.00 P6.13-1.92%321,11409-04MS260918P00220000
217.50 P4.75-9.35%267009-04MS260918P00217500
215.00 P3.38-11.05%448009-04MS260918P00215000
212.50 P2.42-21.68%3117809-04MS260918P00212500
210.00 P1.89-10.43%5144,77509-04MS260918P00210000
207.50 P1.11-23.45%6610309-04MS260918P00207500
205.00 P0.95-11.21%9015709-04MS260918P00205000
202.50 P0.97+21.25%7218809-04MS260918P00202500
200.00 P0.35-42.62%734,69609-04MS260918P00200000
197.50 P0.30-44.44%25109-04MS260918P00197500
195.00 P0.21-27.59%311,77709-04MS260918P00195000
192.50 P0.24-42.86%2309-03MS260918P00192500
190.00 P0.15-16.67%192,41909-04MS260918P00190000
187.50 P0.140%2109-03MS260918P00187500
185.00 P0.01-91.67%351,62309-04MS260918P00185000
180.00 P0.07-82.93%42,12909-04MS260918P00180000
175.00 P0.07-22.22%121,80309-04MS260918P00175000
170.00 P0.33+3.13%11,49409-02MS260918P00170000
165.00 P0.04-80.00%1192308-17MS260918P00165000
160.00 P0.05-70.59%1,0001,52208-31MS260918P00160000
155.00 P0.010.00%221,94309-03MS260918P00155000
150.00 P0.01-90.00%101,15208-17MS260918P00150000
145.00 P0.010.00%121,65009-03MS260918P00145000
140.00 P0.010.00%687508-11MS260918P00140000
135.00 P0.010.00%369508-07MS260918P00135000
130.00 P0.010.00%12,51509-01MS260918P00130000
125.00 P0.05-66.67%188808-07MS260918P00125000
120.00 P0.05+400.00%1167509-03MS260918P00120000
115.00 P0.010.00%21,50008-27MS260918P00115000
110.00 P0.09+800.00%163408-11MS260918P00110000
105.00 P0.01-85.71%125207-06MS260918P00105000
100.00 P0.10+25.00%2042106-29MS260918P00100000
95.00 P0.30-83.24%8040905-01MS260918P00095000
90.00 P0.82-39.71%16204-13MS260918P00090000
85.00 P0.64-41.82%12804-09MS260918P00085000
80.00 P0.05-64.29%347706-24MS260918P00080000
75.00 P0.60-35.48%1524704-06MS260918P00075000
70.00 P0.40+37.93%22603-20MS260918P00070000
65.00 P0.26-38.10%4902-06MS260918P00065000
60.00 P2.84+15.45%320004-21MS260918P00060000
55.00 P0.03-88.89%1220906-22MS260918P00055000
50.00 P0.28+115.38%123103-12MS260918P00050000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC