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

MS
Morgan Stanley
stock NYSE

At Close
Jul 13, 2026 3:59:57 PM EDT
221.15USD-0.506%(-1.13)4,550,348
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 13, 2026 9:27:30 AM EDT
223.87USD+0.715%(+1.59)1,267
After-hours
Jul 13, 2026 4:53:30 PM EDT
221.09USD-0.030%(-0.07)1,203,441
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,4801,49917123,690


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

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

Puts
Calls

MS Dec 18, 2026 Exp. - Max Pain @ $160.00

Puts
Calls


MS Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
330.00 C1.060%1107-06MS261218C00330000
320.00 C1.460%1106-18MS261218C00320000
310.00 C1.07-29.61%9306-26MS261218C00310000
300.00 C1.33-4.32%1807-02MS261218C00300000
290.00 C2.73-6.51%31407-09MS261218C00290000
280.00 C2.62-42.92%24907-02MS261218C00280000
270.00 C5.10-1.35%119207-07MS261218C00270000
260.00 C6.85-4.20%8623507-10MS261218C00260000
250.00 C9.90+0.61%3719607-09MS261218C00250000
240.00 C13.15+14.85%629807-09MS261218C00240000
230.00 C16.77-1.35%1250207-10MS261218C00230000
220.00 C21.00-5.41%1534807-10MS261218C00220000
210.00 C26.60-3.06%1065107-10MS261218C00210000
200.00 C33.36-2.46%161,22807-10MS261218C00200000
195.00 C36.93-1.91%517207-10MS261218C00195000
190.00 C41.27+5.55%629407-09MS261218C00190000
185.00 C45.31+4.23%210507-09MS261218C00185000
180.00 C49.39+6.56%658807-09MS261218C00180000
175.00 C53.15+3.16%1829007-09MS261218C00175000
170.00 C57.48+1.02%425207-09MS261218C00170000
165.00 C61.82+3.40%2012707-09MS261218C00165000
160.00 C66.20+6.69%161,29007-09MS261218C00160000
155.00 C70.84+2.89%412107-09MS261218C00155000
150.00 C75.29+13.13%42,45207-09MS261218C00150000
145.00 C79.84-3.34%617607-09MS261218C00145000
140.00 C84.82+11.63%41,69007-09MS261218C00140000
135.00 C89.45+8.53%216307-09MS261218C00135000
130.00 C92.88+14.53%111107-07MS261218C00130000
125.00 C88.50-3.70%25029507-01MS261218C00125000
120.00 C90.00-6.88%17506-30MS261218C00120000
115.00 C108.66+13.19%28006-24MS261218C00115000
110.00 C113.74+41.12%425206-24MS261218C00110000
105.00 C88.95-1.17%121905-18MS261218C00105000
100.00 C115.90+2.57%118906-08MS261218C00100000
97.50 C63.69-27.99%13003-09MS261218C00097500
95.00 C99.20+47.62%507405-15MS261218C00095000
92.50 C124.25+13.15%1706-29MS261218C00092500
90.00 C112.25+9.87%114005-22MS261218C00090000
87.50 C50.410%1111-11MS261218C00087500
85.00 C97.57+26.57%6701-27MS261218C00085000
80.00 C134.80+6.81%2306-12MS261218C00080000
75.00 C102.55+13.63%12112-12MS261218C00075000
70.00 C107.00+63.86%1102-18MS261218C00070000
65.00 C100.60+13.42%482010-30MS261218C00065000
60.00 C70.45+19.00%4111-08MS261218C00060000
55.00 C126.80+1.73%15601-29MS261218C00055000
50.00 C141.50+3.13%1105-08MS261218C00050000
Puts
StrikePriceChangeVolOILastContract Name
330.00 P00%0MS261218P00330000
320.00 P00%0MS261218P00320000
310.00 P00%0MS261218P00310000
300.00 P73.800%2106-23MS261218P00300000
290.00 P00%0MS261218P00290000
280.00 P00%0MS261218P00280000
270.00 P00%0MS261218P00270000
260.00 P00%0MS261218P00260000
250.00 P32.620%2106-22MS261218P00250000
240.00 P28.29-23.29%1207-10MS261218P00240000
230.00 P22.07-11.19%416707-09MS261218P00230000
220.00 P17.83-3.36%521607-07MS261218P00220000
210.00 P12.94-2.71%122707-10MS261218P00210000
200.00 P9.60-3.52%261,01607-10MS261218P00200000
195.00 P8.21-14.92%523407-10MS261218P00195000
190.00 P7.10+1.43%970707-10MS261218P00190000
185.00 P7.10+9.23%1229807-08MS261218P00185000
180.00 P5.55-19.57%10550807-06MS261218P00180000
175.00 P5.90+16.83%8457307-01MS261218P00175000
170.00 P3.45-12.66%11,70007-09MS261218P00170000
165.00 P3.05-23.75%231607-10MS261218P00165000
160.00 P2.58-27.32%155107-07MS261218P00160000
155.00 P2.81-10.79%1217807-01MS261218P00155000
150.00 P1.80+6.51%3001,25807-08MS261218P00150000
145.00 P1.45-17.61%21,40707-09MS261218P00145000
140.00 P1.28-17.42%1268307-06MS261218P00140000
135.00 P1.41+30.56%153307-01MS261218P00135000
130.00 P1.04+1.96%628107-01MS261218P00130000
125.00 P1.51+19.84%11,11806-09MS261218P00125000
120.00 P0.70-4.11%151,21906-30MS261218P00120000
115.00 P0.350.00%551,07507-07MS261218P00115000
110.00 P0.50-28.57%72,55906-15MS261218P00110000
105.00 P0.28-61.11%40077807-08MS261218P00105000
100.00 P0.21-12.50%11,06707-10MS261218P00100000
97.50 P0.49-54.63%240905-29MS261218P00097500
95.00 P0.88-68.00%28704-17MS261218P00095000
92.50 P0.59-29.76%11005-06MS261218P00092500
90.00 P0.19+26.67%41,71206-22MS261218P00090000
87.50 P0.17-78.75%130206-09MS261218P00087500
85.00 P0.11+10.00%217306-17MS261218P00085000
80.00 P0.41+2.50%132805-22MS261218P00080000
75.00 P0.30-40.00%174405-15MS261218P00075000
70.00 P0.94+10.59%16906-09MS261218P00070000
65.00 P0.30-25.00%126804-15MS261218P00065000
60.00 P0.37-31.48%862602-27MS261218P00060000
55.00 P0.07-22.22%1626807-09MS261218P00055000
50.00 P0.04+300.00%619207-09MS261218P00050000


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