Stocks Options

LAST PRICE
76.8400
TODAY'S CHANGE (%)
Trending Down-0.7700 (-0.9921%)

Bid / Lots
76.8000/ 1
Ask / Lots
76.9000/ 5
Open / Previous Close
77.4300 / 77.6100
Day Range
Low 76.5800
High 77.6000
52 Week Range
Low 68.8400
High 91.0000
Volume
5,606,379
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 18.774

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MDTIn the Money	$32.25In the Money	$35.50In the Money	$0.00In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$29.80In the Money	$33.80In the Money	$0.00In 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	$1.89Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$27.40In the Money	$31.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	MDTOut of the Money	$0.00Out of the Money	$1.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$24.90In the Money	$28.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	MDTOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MDTIn the Money	$19.90In the Money	$23.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	MDTOut of the Money	$0.00Out of the Money	$1.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MDTIn the Money	$14.80In the Money	$18.85In the Money	$24.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	MDTOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MDTIn the Money	$10.05In the Money	$13.60In the Money	$16.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	MDTOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MDTIn the Money	$9.00In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	MDTOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$7.95In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	MDTOut of the Money	$0.01Out of the Money	$1.98Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$7.00In the Money	$10.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	MDTOut of the Money	$0.01Out of the Money	$2.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$5.95In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	MDTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.04Out of the Money	901Out of the Money	---Out of the Money
MDTIn the Money	$4.95In the Money	$8.90In the Money	$9.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	MDTOut of the Money	$0.01Out of the Money	$0.55Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	5Out of the Money	328Out of the Money
MDTIn the Money	$4.05In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	MDTOut of the Money	$0.02Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$3.30In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	MDTOut of the Money	$0.03Out of the Money	$0.55Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MDTIn the Money	$3.40In the Money	$5.65In the Money	$7.73In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.50	MDTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
MDTIn the Money	$2.07In the Money	$5.95In 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	$0.08Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.01Out of the Money	17Out of the Money	14Out of the Money
MDTIn the Money	$2.63In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	MDTNear the Money	$0.11Near the Money	$0.20Near the Money	$0.18Near the Money	$0.05Near the Money	9Near the Money	17Near the Money
MDTIn the Money	$2.23In the Money	$2.51In the Money	$5.90In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$75.00	MDTNear the Money	$0.30Near the Money	$0.35Near the Money	$0.35Near the Money	$0.06Near the Money	13Near the Money	344Near the Money
MDTUnderlying issue's last price	$1.50Underlying issue's last price	$1.58Underlying issue's last price	$1.66Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	39Underlying issue's last price	Filter Table By Strike Price of$76.00Underlying issue's last price	MDTUnderlying issue's last price	$0.56Underlying issue's last price	$0.59Underlying issue's last price	$0.63Underlying issue's last price	$0.16Underlying issue's last price	11Underlying issue's last price	153Underlying issue's last price
MDTNear the Money	$0.93Near the Money	$0.98Near the Money	$0.97Near the Money	$-0.28Near the Money	67Near the Money	57Near the Money	Filter Table By Strike Price of$77.00	MDTIn the Money	$0.96In the Money	$1.00In the Money	$0.94In the Money	$0.28In the Money	2In the Money	318In the Money
MDTNear the Money	$0.69Near the Money	$0.74Near the Money	$0.65Near the Money	$-0.56Near the Money	6Near the Money	534Near the Money	Filter Table By Strike Price of$77.50	MDTIn the Money	$1.23In the Money	$1.28In the Money	$1.25In the Money	$0.42In the Money	25In the Money	1,087In the Money
MDTNear the Money	$0.50Near the Money	$0.55Near the Money	$0.53Near the Money	$-0.37Near the Money	19Near the Money	159Near the Money	Filter Table By Strike Price of$78.00	MDTIn the Money	$1.17In the Money	$2.01In the Money	$1.15In the Money	$-0.14In the Money	1In the Money	194In the Money
MDTNear the Money	$0.22Near the Money	$0.29Near the Money	$0.24Near the Money	$-0.27Near the Money	33Near the Money	113Near the Money	Filter Table By Strike Price of$79.00	MDTIn the Money	$2.21In the Money	$2.55In the Money	$2.40In the Money	$0.63In the Money	7In the Money	365In the Money
MDTOut of the Money	$0.08Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$-0.12Out of the Money	59Out of the Money	2,611Out of the Money	Filter Table By Strike Price of$80.00	MDTIn the Money	$2.83In the Money	$3.45In the Money	$3.36In the Money	$0.61In the Money	20In the Money	4,157In the Money
MDTOut of the Money	$0.05Out of the Money	$0.54Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	16Out of the Money	103Out of the Money	Filter Table By Strike Price of$81.00	MDTIn the Money	$2.23In the Money	$6.10In the Money	$4.50In the Money	$0.00In the Money	---In the Money	14In the Money
MDTOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	22Out of the Money	1,723Out of the Money	Filter Table By Strike Price of$82.00	MDTIn the Money	$3.45In the Money	$7.20In the Money	$4.15In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	3Out of the Money	1,624Out of the Money	Filter Table By Strike Price of$82.50	MDTIn the Money	$4.00In the Money	$7.55In the Money	$5.88In the Money	$0.00In the Money	---In the Money	69In the Money
MDTOut of the Money	$0.00Out of the Money	$0.68Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$83.00	MDTIn the Money	$4.45In the Money	$8.20In the Money	$3.90In the Money	$0.00In the Money	---In the Money	2In the Money
MDTOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$84.00	MDTIn the Money	$5.40In the Money	$9.20In the Money	$4.45In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	2Out of the Money	4,743Out of the Money	Filter Table By Strike Price of$85.00	MDTIn the Money	$6.55In the Money	$9.60In the Money	$7.39In the Money	$0.00In the Money	---In the Money	30In the Money
MDTOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$86.00	MDTIn the Money	$7.40In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$87.00	MDTIn the Money	$8.45In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	5Out of the Money	1,465Out of the Money	Filter Table By Strike Price of$87.50	MDTIn the Money	$8.95In the Money	$12.70In the Money	$8.16In the Money	$0.00In the Money	---In the Money	146In the Money
MDTOut of the Money	$0.00Out of the Money	$0.75Out 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$88.00	MDTIn the Money	$9.35In the Money	$13.10In 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	$1.19Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$89.00	MDTIn the Money	$10.40In the Money	$14.10In 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	$0.06Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	222Out of the Money	1,875Out of the Money	Filter Table By Strike Price of$90.00	MDTIn the Money	$11.35In the Money	$15.10In the Money	$12.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$1.96Out 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	$12.25In the Money	$16.10In 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	$1.20Out 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	$13.25In the Money	$17.10In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,577Out of the Money	Filter Table By Strike Price of$92.50	MDTIn the Money	$14.05In the Money	$17.70In the Money	$8.05In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$1.46Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	5Out of the Money	Filter Table By Strike Price of$93.00	MDTIn the Money	$14.40In the Money	$18.20In 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	$0.15Out of the Money	$0.06Out of the Money	$0.05Out of the Money	2Out of the Money	103Out of the Money	Filter Table By Strike Price of$95.00	MDTIn the Money	$16.45In the Money	$20.20In the Money	$11.45In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money	Filter Table By Strike Price of$100.00	MDTIn the Money	$21.35In the Money	$25.20In the Money	$19.25In the Money	$0.00In the Money	---In the Money	6In the Money
MDTOut of the Money	$0.00Out of the Money	$1.83Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$105.00	MDTIn the Money	$26.35In the Money	$30.20In the Money	$22.90In the Money	$0.00In the Money	---In the Money	1In the Money
MDTOut of the Money	$0.00Out of the Money	$1.83Out 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$110.00	MDTIn the Money	$31.25In the Money	$35.20In 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	$1.98Out 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$115.00	MDTIn the Money	$36.25In the Money	$40.20In 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	$2.13Out 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$120.00	MDTIn the Money	$41.25In the Money	$45.15In 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	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$125.00	MDTIn the Money	$46.35In the Money	$50.20In 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	$2.13Out 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$130.00	MDTIn the Money	$51.25In the Money	$55.20In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)