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
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,31912,55580249,815


MS Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

MS Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

MS Jan 15, 2027 Exp. - Max Pain @ $180.00

Puts
Calls


MS Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
330.00 C0.25-54.55%23109-01MS270115C00330000
320.00 C0.66-25.00%11708-11MS270115C00320000
310.00 C0.55+14.58%517209-03MS270115C00310000
300.00 C0.68-16.05%422709-01MS270115C00300000
290.00 C1.21+14.15%17809-04MS270115C00290000
280.00 C1.38-9.21%941909-01MS270115C00280000
270.00 C2.08-17.46%1653909-01MS270115C00270000
260.00 C3.70+7.25%61,07809-03MS270115C00260000
250.00 C5.80+5.45%261,94109-04MS270115C00250000
240.00 C8.50+12.58%4613,05409-04MS270115C00240000
230.00 C11.50+4.55%1811,37809-04MS270115C00230000
220.00 C15.72+1.35%533,62109-04MS270115C00220000
210.00 C20.950.00%391,28409-04MS270115C00210000
200.00 C27.10+14.59%103,31609-04MS270115C00200000
195.00 C26.40+2.72%179708-21MS270115C00195000
190.00 C31.11-1.86%21,42209-01MS270115C00190000
185.00 C38.10+2.97%21,26109-03MS270115C00185000
180.00 C41.90+10.26%182709-03MS270115C00180000
175.00 C43.55-3.97%355909-01MS270115C00175000
170.00 C51.64+7.47%163708-28MS270115C00170000
165.00 C47.05-9.95%1614107-29MS270115C00165000
160.00 C58.61-2.32%11,09809-04MS270115C00160000
155.00 C59.29-9.62%177208-20MS270115C00155000
150.00 C69.55+2.70%251,47709-04MS270115C00150000
145.00 C74.60+20.40%168708-14MS270115C00145000
140.00 C78.40+5.90%11,68809-03MS270115C00140000
135.00 C77.56-3.29%11252407-30MS270115C00135000
130.00 C80.58-6.93%155408-20MS270115C00130000
125.00 C91.81+0.59%262908-25MS270115C00125000
120.00 C96.48+4.87%225309-02MS270115C00120000
115.00 C101.80+0.92%153008-10MS270115C00115000
110.00 C105.00+0.93%115207-24MS270115C00110000
105.00 C117.44+3.07%27207-07MS270115C00105000
100.00 C115.71+2.40%219609-03MS270115C00100000
97.50 C121.29+5.78%27506-04MS270115C00097500
95.00 C123.92+5.77%44706-04MS270115C00095000
92.50 C126.20-0.02%428407-08MS270115C00092500
90.00 C118.02+2.71%43305-29MS270115C00090000
87.50 C00%0MS270115C00087500
85.00 C126.17-5.48%3978007-30MS270115C00085000
80.00 C130.50-10.12%3308107-30MS270115C00080000
75.00 C135.50+57.50%2407-30MS270115C00075000
70.00 C140.55+15.97%1107-01MS270115C00070000
65.00 C127.60+27.60%1104-15MS270115C00065000
60.00 C132.55+25.34%1204-15MS270115C00060000
55.00 C155.43+18.38%701507-30MS270115C00055000
50.00 C160.70+15.53%1052007-30MS270115C00050000
Puts
StrikePriceChangeVolOILastContract Name
330.00 P00%0MS270115P00330000
320.00 P00%0MS270115P00320000
310.00 P00%0MS270115P00310000
300.00 P00%0MS270115P00300000
290.00 P00%0MS270115P00290000
280.00 P63.770%2106-04MS270115P00280000
270.00 P55.070%4206-04MS270115P00270000
260.00 P46.85-1.26%101308-25MS270115P00260000
250.00 P38.80-4.90%2608-06MS270115P00250000
240.00 P28.55-8.87%32809-03MS270115P00240000
230.00 P22.73-2.86%107509-03MS270115P00230000
220.00 P16.15-15.67%4767709-03MS270115P00220000
210.00 P11.800.00%6580509-04MS270115P00210000
200.00 P8.35+1.83%32,53909-04MS270115P00200000
195.00 P7.10+4.41%295609-04MS270115P00195000
190.00 P5.49+1.48%2322,61209-04MS270115P00190000
185.00 P4.65-15.45%121,68809-03MS270115P00185000
180.00 P3.61-17.95%22,51209-04MS270115P00180000
175.00 P2.95-16.90%21,68009-04MS270115P00175000
170.00 P2.65-9.25%31,90609-04MS270115P00170000
165.00 P1.93-2.03%11,67909-04MS270115P00165000
160.00 P1.49-3.25%42,03909-04MS270115P00160000
155.00 P1.53+17.69%221,21909-01MS270115P00155000
150.00 P1.19+4.39%82,15409-01MS270115P00150000
145.00 P0.78-17.02%53,09209-03MS270115P00145000
140.00 P0.80+15.94%41,79909-01MS270115P00140000
135.00 P0.58-14.71%494309-01MS270115P00135000
130.00 P0.49+32.43%494809-01MS270115P00130000
125.00 P0.32+6.67%458509-03MS270115P00125000
120.00 P0.21-4.55%21,66009-04MS270115P00120000
115.00 P0.20-33.33%194108-28MS270115P00115000
110.00 P0.41-2.38%82,15507-13MS270115P00110000
105.00 P0.11-76.60%11,41708-13MS270115P00105000
100.00 P0.18+20.00%12,61409-03MS270115P00100000
97.50 P0.13-56.67%284608-05MS270115P00097500
95.00 P0.130.00%11,86808-04MS270115P00095000
92.50 P0.13-7.14%119208-04MS270115P00092500
90.00 P0.12-7.69%12,40108-04MS270115P00090000
87.50 P00%0MS270115P00087500
85.00 P0.04-20.00%31,70608-21MS270115P00085000
80.00 P0.12+50.00%159207-17MS270115P00080000
75.00 P0.10+900.00%11,08908-27MS270115P00075000
70.00 P0.03-25.00%712008-05MS270115P00070000
65.00 P0.01-66.67%201,31909-04MS270115P00065000
60.00 P0.02+100.00%165608-17MS270115P00060000
55.00 P0.07-68.18%399406-29MS270115P00055000
50.00 P0.08+60.00%28906-03MS270115P00050000


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