Dark

MS
Morgan Stanley
stock NYSE

At Close

Sep 9, 2026 3:59:56 PM EDT

215.32USD-0.428%(-0.92)3,963,558

215.23Bid 227.85Ask 12.62Spread

Pre-market

Sep 8, 2026 9:29:30 AM EDT

216.50USD+0.120%(+0.26)0

After-hours

Sep 9, 2026 4:30:30 PM EDT

215.40USD+0.039%(+0.08)1,720,217

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,843	6,058	728	13,502

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	1.55	-40.38%	1	33	08-20	MS270617C00340000
330 C	0	0%	0			MS270617C00330000
320 C	5.80	+43.21%	4	22	06-17	MS270617C00320000
310 C	4.65	+12.05%	1	35	08-17	MS270617C00310000
300 C	4.10	+22.39%	1	39	09-04	MS270617C00300000
290 C	5.55	+1.09%	20	45	08-21	MS270617C00290000
280 C	6.65	-19.39%	4	362	09-04	MS270617C00280000
270 C	7.45	-6.52%	11	381	09-04	MS270617C00270000
260 C	11.10	+16.84%	15	719	09-08	MS270617C00260000
250 C	13.00	+16.59%	71	1,005	09-04	MS270617C00250000
240 C	14.90	-5.10%	5	1,386	09-04	MS270617C00240000
230 C	20.55	+10.78%	7	1,269	09-08	MS270617C00230000
220 C	24.95	+4.61%	4	762	09-08	MS270617C00220000
210 C	28.15	-2.76%	4	754	09-04	MS270617C00210000
200 C	34.40	-0.86%	2	292	09-04	MS270617C00200000
195 C	37.11	+14.89%	1	108	08-25	MS270617C00195000
190 C	42.66	+13.82%	10	79	09-08	MS270617C00190000
185 C	52.40	+14.34%	1	36	07-06	MS270617C00185000
180 C	48.65	+2.64%	1	175	09-08	MS270617C00180000
175 C	54.20	+8.57%	1	95	08-12	MS270617C00175000
170 C	57.85	+7.63%	15	45	08-17	MS270617C00170000
165 C	58.10	-7.92%	2	2	08-27	MS270617C00165000
160 C	67.84	-11.05%	19	24	08-05	MS270617C00160000
155 C	68.51	+14.55%	1	7	08-14	MS270617C00155000
150 C	72.20	-14.05%	5	103	07-24	MS270617C00150000
145 C	71.50	-0.42%	25	27	07-30	MS270617C00145000
140 C	74.25	-8.38%	25	51	07-30	MS270617C00140000
135 C	88.37	+34.20%	1	2	07-22	MS270617C00135000
130 C	70.10	0%	2	1	05-13	MS270617C00130000
125 C	93.25	-6.49%	23	23	07-24	MS270617C00125000
120 C	84.50	+7.57%	1	4	05-27	MS270617C00120000
115 C	110.85	+21.19%	4	6	06-24	MS270617C00115000
110 C	110.14	+2.10%	6	8	07-22	MS270617C00110000
105 C	106.10	0%	1	1	07-30	MS270617C00105000
100 C	0	0%	0			MS270617C00100000
95 C	0	0%	0			MS270617C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	0	0%	0			MS270617P00340000
330 P	0	0%	0			MS270617P00330000
320 P	0	0%	0			MS270617P00320000
310 P	0	0%	0			MS270617P00310000
300 P	0	0%	0			MS270617P00300000
290 P	0	0%	0			MS270617P00290000
280 P	0	0%	0			MS270617P00280000
270 P	0	0%	0			MS270617P00270000
260 P	55.93	0%	1	1	06-05	MS270617P00260000
250 P	49.94	-8.20%	1	2	05-29	MS270617P00250000
240 P	35.15	+4.61%	1	2	09-04	MS270617P00240000
230 P	28.55	-0.87%	11	178	09-08	MS270617P00230000
220 P	23.45	-8.26%	36	545	09-03	MS270617P00220000
210 P	18.50	-3.14%	3	1,555	09-08	MS270617P00210000
200 P	15.20	-5.59%	3	1,278	09-03	MS270617P00200000
195 P	12.70	-10.25%	5	1,027	09-04	MS270617P00195000
190 P	11.40	-1.72%	253	2,402	09-08	MS270617P00190000
185 P	9.69	-8.15%	10	318	09-08	MS270617P00185000
180 P	8.70	-7.94%	3	521	09-04	MS270617P00180000
175 P	7.90	-12.22%	227	945	08-26	MS270617P00175000
170 P	6.85	-4.20%	3	1,082	08-18	MS270617P00170000
165 P	5.95	+1.71%	4	289	09-01	MS270617P00165000
160 P	5.05	+1.00%	5	1,515	09-01	MS270617P00160000
155 P	4.15	+1.22%	17	355	08-27	MS270617P00155000
150 P	3.35	-15.19%	1	431	09-02	MS270617P00150000
145 P	2.74	-6.48%	1	583	09-04	MS270617P00145000
140 P	2.55	+8.97%	1	353	09-08	MS270617P00140000
135 P	2.16	-7.69%	1	136	08-26	MS270617P00135000
130 P	1.71	-11.86%	41	511	09-02	MS270617P00130000
125 P	1.40	-16.67%	6	31	08-31	MS270617P00125000
120 P	1.40	-30.35%	4	19	08-20	MS270617P00120000
115 P	1.04	-48.00%	1	7	08-12	MS270617P00115000
110 P	0.77	-7.23%	2	36	08-17	MS270617P00110000
105 P	0.57	-19.72%	1	5	09-03	MS270617P00105000
100 P	0.61	+10.91%	2	69	08-19	MS270617P00100000
95 P	0.42	-65.57%	15	34	08-11	MS270617P00095000

document.getElementById("qbFWxH").onerror = function(){this.style.display='none';}; .dark-mode .YG2S5q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YG2S5q{ color: #333333; background-color: white; border: 2px solid #333333; }MSMorgan Stanleystock NYSE