Stocks Options

LAST PRICE
85.9200
TODAY'S CHANGE (%)
Trending Up0.2800 (0.3270%)

Bid / Lots
85.9900/ 1
Ask / Lots
86.9400/ 1
Open / Previous Close
85.8300 / 85.6400
Day Range
Low 85.0953
High 86.1700
52 Week Range
Low 68.8400
High 91.0000
Volume
8,236,275
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 18.673

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MDTIn the Money	$46.35In the Money	$51.00In the Money	$48.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	MDTOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
MDTIn the Money	$44.00In the Money	$48.50In the Money	$39.78In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
MDTIn the Money	$41.50In the Money	$46.00In the Money	$36.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	MDTOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$39.00In the Money	$43.50In the Money	$26.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
MDTIn the Money	$36.50In the Money	$41.00In the Money	$25.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$47.50	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MDTIn the Money	$34.25In the Money	$38.50In the Money	$35.88In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$50.00	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
MDTIn the Money	$29.30In the Money	$33.50In the Money	$29.20In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$55.00	MDTOut of the Money	$0.00Out of the Money	$0.42Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
MDTIn the Money	$24.15In the Money	$28.90In the Money	$23.97In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$60.00	MDTOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	392Out of the Money
MDTIn the Money	$21.75In the Money	$26.35In the Money	$20.65In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$62.50	MDTOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
MDTIn the Money	$19.20In the Money	$23.85In the Money	$17.78In the Money	$0.00In the Money	---In the Money	377In the Money	Filter Table By Strike Price of$65.00	MDTOut of the Money	$0.00Out of the Money	$1.31Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	339Out of the Money
MDTIn the Money	$16.70In the Money	$21.40In the Money	$16.63In the Money	$0.00In the Money	---In the Money	210In the Money	Filter Table By Strike Price of$67.50	MDTOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	386Out of the Money
MDTIn the Money	$14.25In the Money	$19.00In the Money	$16.04In the Money	$4.49In the Money	1In the Money	73In the Money	Filter Table By Strike Price of$70.00	MDTOut of the Money	$0.02Out of the Money	$0.45Out of the Money	$0.14Out of the Money	$-0.08Out of the Money	5Out of the Money	635Out of the Money
MDTIn the Money	$12.05In the Money	$16.35In the Money	$8.25In the Money	$0.00In the Money	---In the Money	99In the Money	Filter Table By Strike Price of$72.50	MDTOut of the Money	$0.07Out of the Money	$2.22Out of the Money	$0.38Out of the Money	$0.31Out of the Money	2Out of the Money	728Out of the Money
MDTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	MDTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	MDTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$9.20In the Money	$13.90In the Money	$10.66In the Money	$-0.41In the Money	6In the Money	295In the Money	Filter Table By Strike Price of$75.00	MDTOut of the Money	$0.09Out of the Money	$0.21Out of the Money	$0.16Out of the Money	$0.00Out of the Money	29Out of the Money	1,333Out of the Money
MDTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	MDTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	MDTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$7.10In the Money	$11.00In the Money	$8.70In the Money	$0.27In the Money	2In the Money	2,310In the Money	Filter Table By Strike Price of$77.50	MDTOut of the Money	$0.20Out of the Money	$0.39Out of the Money	$0.23Out of the Money	$-0.29Out of the Money	30Out of the Money	8,240Out of the Money
MDTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	MDTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	MDTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$6.65In the Money	$7.50In the Money	$6.60In the Money	$0.75In the Money	30In the Money	2,006In the Money	Filter Table By Strike Price of$80.00	MDTOut of the Money	$0.40Out of the Money	$0.49Out of the Money	$0.47Out of the Money	$-0.03Out of the Money	115Out of the Money	4,292Out of the Money
MDTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	MDTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	MDTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$4.55In the Money	$4.80In the Money	$4.75In the Money	$0.50In the Money	31In the Money	3,673In the Money	Filter Table By Strike Price of$82.50	MDTOut of the Money	$0.89Out of the Money	$0.94Out of the Money	$0.90Out of the Money	$-0.07Out of the Money	321Out of the Money	2,809Out of the Money
MDTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	MDTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MDTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	MDTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MDTUnderlying issue's last price	$2.87Underlying issue's last price	$2.93Underlying issue's last price	$2.92Underlying issue's last price	$0.25Underlying issue's last price	1,550Underlying issue's last price	3,869Underlying issue's last price	Filter Table By Strike Price of$85.00Underlying issue's last price	MDTUnderlying issue's last price	$1.70Underlying issue's last price	$1.76Underlying issue's last price	$1.67Underlying issue's last price	$-0.08Underlying issue's last price	281Underlying issue's last price	2,909Underlying issue's last price
MDTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$86.00	MDTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$87.00	MDTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTNear the Money	$1.54Near the Money	$1.61Near the Money	$1.59Near the Money	$0.20Near the Money	1,805Near the Money	7,300Near the Money	Filter Table By Strike Price of$87.50	MDTIn the Money	$2.92In the Money	$3.05In the Money	$2.89In the Money	$-0.21In the Money	148In the Money	1,411In the Money
MDTNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$88.00	MDTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	MDTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.71Out of the Money	$0.79Out of the Money	$0.75Out of the Money	$0.06Out of the Money	476Out of the Money	3,862Out of the Money	Filter Table By Strike Price of$90.00	MDTIn the Money	$2.23In the Money	$6.75In the Money	$6.31In the Money	$0.00In the Money	---In the Money	12In the Money
MDTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	MDTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	MDTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.30Out of the Money	$0.46Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1,782Out of the Money	Filter Table By Strike Price of$92.50	MDTIn the Money	$4.65In the Money	$8.90In the Money	$10.05In the Money	$0.00In the Money	---In the Money	8In the Money
MDTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	MDTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	MDTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.08Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.04Out of the Money	114Out of the Money	1,466Out of the Money	Filter Table By Strike Price of$95.00	MDTIn the Money	$6.90In the Money	$11.10In the Money	$9.42In the Money	$-3.93In the Money	26In the Money	---In the Money
MDTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.00	MDTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.00	MDTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.03Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	509Out of the Money	Filter Table By Strike Price of$97.50	MDTIn the Money	$9.10In the Money	$13.85In the Money	$15.80In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	1Out of the Money	1,139Out of the Money	Filter Table By Strike Price of$100.00	MDTIn the Money	$11.60In the Money	$16.35In the Money	$16.85In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$2.53Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	228Out of the Money	Filter Table By Strike Price of$105.00	MDTIn the Money	$16.60In the Money	$21.35In the Money	$19.85In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	435Out of the Money	Filter Table By Strike Price of$110.00	MDTIn the Money	$21.60In the Money	$26.45In the Money	$28.30In the Money	$0.00In the Money	---In the Money	1In the Money
MDTOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money	Filter Table By Strike Price of$115.00	MDTIn the Money	$26.55In the Money	$31.40In the Money	$31.95In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$120.00	MDTIn the Money	$31.55In the Money	$36.45In the Money	$34.57In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$125.00	MDTIn the Money	$36.55In the Money	$41.35In the Money	$43.20In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$130.00	MDTIn the Money	$41.55In the Money	$46.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$2.46Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$135.00	MDTIn the Money	$46.55In the Money	$51.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Medtronic PLC
NYSE:MDTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)