Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6,684	500	14	28,252

MS Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

MS Dec 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

MS Dec 17, 2027 Exp. - Max Pain @ $150.00

Puts

Calls

MS Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	6.80	+34.39%	5	6	07-07	MS271217C00340000
330 C	7.75	0%	1	1	07-07	MS271217C00330000
320 C	7.90	0%	2	1	06-08	MS271217C00320000
310 C	12.55	0%	22	0	06-17	MS271217C00310000
300 C	11.85	+12.32%	1	25	07-08	MS271217C00300000
290 C	14.45	-9.69%	5	102	07-07	MS271217C00290000
280 C	16.15	-15.67%	2	15	07-06	MS271217C00280000
270 C	15.05	-29.51%	5	25	07-01	MS271217C00270000
260 C	23.50	+3.07%	1	46	07-09	MS271217C00260000
250 C	20.95	+4.75%	6	103	07-01	MS271217C00250000
240 C	30.30	+1.00%	1	49	07-10	MS271217C00240000
230 C	32.93	+13.55%	1	127	07-08	MS271217C00230000
220 C	35.80	-7.73%	5	504	07-08	MS271217C00220000
210 C	44.95	+2.86%	2	217	07-09	MS271217C00210000
200 C	48.65	-2.01%	1	80	07-09	MS271217C00200000
195 C	58.05	+29.37%	2	42	06-22	MS271217C00195000
190 C	46.33	-24.54%	40	117	06-30	MS271217C00190000
185 C	58.32	+2.23%	1	192	07-07	MS271217C00185000
180 C	55.20	+0.09%	2	150	06-29	MS271217C00180000
175 C	71.13	+2.35%	2	384	06-22	MS271217C00175000
170 C	66.00	+9.98%	2	63	07-07	MS271217C00170000
165 C	76.00	+29.91%	2	601	06-17	MS271217C00165000
160 C	75.00	+12.02%	1	210	07-07	MS271217C00160000
155 C	72.25	+6.25%	1	212	06-26	MS271217C00155000
150 C	83.00	+2.85%	3	1,156	07-10	MS271217C00150000
145 C	73.60	+5.76%	2	102	05-29	MS271217C00145000
140 C	89.52	+11.90%	1	276	07-06	MS271217C00140000
135 C	73.06	+5.12%	2	102	05-20	MS271217C00135000
130 C	89.00	+8.87%	251	810	07-01	MS271217C00130000
125 C	109.16	+101.03%	5	260	06-22	MS271217C00125000
120 C	107.83	-0.72%	2	325	07-10	MS271217C00120000
115 C	54.57	-11.98%	1	162	03-27	MS271217C00115000
110 C	117.24	+33.23%	1	229	06-23	MS271217C00110000
105 C	67.05	-2.71%	1	47	04-02	MS271217C00105000
100 C	126.10	+7.37%	1	164	06-23	MS271217C00100000
95 C	78.05	+1.50%	4	45	03-25	MS271217C00095000
90 C	129.65	+60.66%	42	92	07-08	MS271217C00090000
85 C	140.65	+65.67%	1	13	06-23	MS271217C00085000
80 C	145.60	-1.62%	1	52	06-23	MS271217C00080000
75 C	148.70	+42.30%	1	43	06-23	MS271217C00075000
70 C	153.50	+29.68%	1	25	06-23	MS271217C00070000
65 C	74.75	+8.57%	1	3	08-01	MS271217C00065000
60 C	93.60	-0.43%	1	4	10-10	MS271217C00060000
55 C	0	0%	0			MS271217C00055000
50 C	130.50	+11.97%	2	2	01-02	MS271217C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	0	0%	0			MS271217P00340000
330 P	0	0%	0			MS271217P00330000
320 P	0	0%	0			MS271217P00320000
310 P	0	0%	0			MS271217P00310000
300 P	0	0%	0			MS271217P00300000
290 P	0	0%	0			MS271217P00290000
280 P	0	0%	0			MS271217P00280000
270 P	57.30	0%	20	0	06-17	MS271217P00270000
260 P	79.17	-7.81%	1	1	04-14	MS271217P00260000
250 P	85.85	0%	2	1	03-25	MS271217P00250000
240 P	39.00	-11.16%	1	6	06-17	MS271217P00240000
230 P	43.00	0%	6	6	05-26	MS271217P00230000
220 P	34.00	+13.90%	1	4	06-26	MS271217P00220000
210 P	25.12	-20.51%	2	17	06-23	MS271217P00210000
200 P	22.14	+3.75%	1	16	07-07	MS271217P00200000
195 P	24.50	-42.56%	31	38	05-26	MS271217P00195000
190 P	17.50	+0.75%	3	108	07-07	MS271217P00190000
185 P	17.28	-8.62%	10	79	07-07	MS271217P00185000
180 P	16.20	+0.31%	2	1,071	07-08	MS271217P00180000
175 P	16.10	-4.17%	5	45	07-01	MS271217P00175000
170 P	15.30	-45.18%	18	95	05-26	MS271217P00170000
165 P	11.95	-13.66%	6	227	07-08	MS271217P00165000
160 P	11.25	-9.64%	47	628	06-08	MS271217P00160000
155 P	9.35	-27.24%	5	148	06-16	MS271217P00155000
150 P	8.00	-12.09%	3	347	07-10	MS271217P00150000
145 P	7.20	-14.29%	2	726	07-10	MS271217P00145000
140 P	7.57	-7.00%	4	812	05-29	MS271217P00140000
135 P	6.55	+11.97%	3	159	06-26	MS271217P00135000
130 P	7.10	-7.79%	10	126	05-06	MS271217P00130000
125 P	11.65	+12.56%	55	142	03-31	MS271217P00125000
120 P	6.80	-10.99%	10	23	01-22	MS271217P00120000
115 P	7.50	+26.05%	1	34	02-12	MS271217P00115000
110 P	2.93	-5.48%	7	1,051	07-10	MS271217P00110000
105 P	5.25	+7.14%	1	6	12-31	MS271217P00105000
100 P	3.17	-16.58%	80	1,131	05-07	MS271217P00100000
95 P	2.12	-60.89%	1	431	06-24	MS271217P00095000
90 P	2.47	-13.33%	10	93	05-07	MS271217P00090000
85 P	1.48	-22.11%	1	1,647	07-06	MS271217P00085000
80 P	1.30	-13.33%	1	8,248	06-24	MS271217P00080000
75 P	1.77	-36.79%	2	55	04-24	MS271217P00075000
70 P	0.94	-21.67%	1	57	07-06	MS271217P00070000
65 P	1.03	-20.77%	2	9,679	05-06	MS271217P00065000
60 P	0.85	-18.27%	20	150	05-22	MS271217P00060000
55 P	1.70	+6.92%	2	789	03-30	MS271217P00055000
50 P	0.65	-45.83%	1	70	04-17	MS271217P00050000

document.getElementById("f0xWxz").onerror = function(){this.style.display='none';}; .dark-mode .l46xRG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l46xRG{ color: #333333; background-color: white; border: 2px solid #333333; }MSMorgan Stanleystock NYSE

MS Dec 17, 2027 Exp. - Open Interest by Strike

MS Dec 17, 2027 Exp. - Max Pain @ $150.00

MS
Morgan Stanley
stock NYSE