Stocks Options

LAST PRICE
80.4900
TODAY'S CHANGE (%)
Trending Up0.1700 (0.2117%)

Bid / Lots
79.3100/ 1
Ask / Lots
81.5500/ 2
Open / Previous Close
80.6900 / 80.3200
Day Range
Low 79.3800
High 81.0900
52 Week Range
Low 68.8400
High 89.1800
Volume
4,873,077
below 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 18.962

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

Call Options (expires Friday August 02, 2024)
Put Options (expires Friday August 02, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MDTIn the Money	$28.30In the Money	$32.55In the Money	$28.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	MDTOut of the Money	---Out of the Money	$1.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$23.30In the Money	$27.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	MDTOut of the Money	---Out of the Money	$1.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$18.30In the Money	$22.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	MDTOut of the Money	---Out of the Money	$0.63Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MDTIn the Money	$13.25In the Money	$17.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	MDTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	423Out of the Money
MDTIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	MDTOut of the Money	---Out of the Money	$0.63Out of the Money	---Out 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	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	MDTOut of the Money	---Out of the Money	$0.63Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MDTIn the Money	$10.25In the Money	$14.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	MDTOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
MDTIn the Money	$9.25In the Money	$13.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	MDTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MDTIn the Money	$8.55In the Money	$12.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	MDTOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	2Out of the Money
MDTIn the Money	$7.60In the Money	$11.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	MDTOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MDTIn the Money	$6.70In the Money	$10.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	MDTOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	18Out of the Money	23Out of the Money
MDTIn the Money	$5.70In the Money	$9.45In the Money	---In 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	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MDTIn the Money	$4.60In the Money	$8.45In the Money	$4.45In 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	$0.22Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	14Out of the Money	50Out of the Money
MDTIn the Money	$3.90In the Money	$7.45In the Money	$5.80In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$75.00	MDTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
MDTIn the Money	$2.59In the Money	$6.45In the Money	$4.53In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$76.00	MDTOut of the Money	---Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
MDTIn the Money	$1.61In the Money	$5.45In the Money	$3.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$77.00	MDTOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.01Out of the Money	3Out of the Money	231Out of the Money
MDTIn the Money	$0.50In the Money	$4.50In the Money	$2.76In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$78.00	MDTNear the Money	$0.01Near the Money	$0.59Near the Money	$0.14Near the Money	$0.08Near the Money	57Near the Money	1,023Near the Money
MDTIn the Money	$1.44In the Money	$1.71In the Money	$1.09In the Money	$-0.42In the Money	26In the Money	158In the Money	Filter Table By Strike Price of$79.00	MDTNear the Money	$0.06Near the Money	$0.09Near the Money	$0.10Near the Money	$-0.08Near the Money	84Near the Money	122Near the Money
MDTUnderlying issue's last price	$0.62Underlying issue's last price	$1.19Underlying issue's last price	$0.32Underlying issue's last price	$-0.54Underlying issue's last price	25Underlying issue's last price	270Underlying issue's last price	Filter Table By Strike Price of$80.00Underlying issue's last price	MDTUnderlying issue's last price	$0.05Underlying issue's last price	$0.39Underlying issue's last price	$0.23Underlying issue's last price	$-0.16Underlying issue's last price	19Underlying issue's last price	103Underlying issue's last price
MDTNear the Money	$0.14Near the Money	$0.45Near the Money	$0.19Near the Money	$-0.13Near the Money	35Near the Money	549Near the Money	Filter Table By Strike Price of$81.00	MDTIn the Money	$0.52In the Money	$1.90In the Money	$0.67In the Money	$-0.33In the Money	2In the Money	41In the Money
MDTNear the Money	$0.05Near the Money	$0.08Near the Money	$0.05Near the Money	$-0.07Near the Money	9Near the Money	726Near the Money	Filter Table By Strike Price of$82.00	MDTIn the Money	$1.24In the Money	$1.76In the Money	$2.05In the Money	$0.10In the Money	4In the Money	20In the Money
MDTNear the Money	$0.01Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.05Near the Money	5Near the Money	515Near the Money	Filter Table By Strike Price of$83.00	MDTIn the Money	$0.52In the Money	$4.50In the Money	$2.12In the Money	$0.00In the Money	---In the Money	3In the Money
MDTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,779Out of the Money	Filter Table By Strike Price of$84.00	MDTIn the Money	$1.61In the Money	$5.50In the Money	$4.48In the Money	$0.00In the Money	---In the Money	2In the Money
MDTOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money	Filter Table By Strike Price of$85.00	MDTIn the Money	$2.55In the Money	$6.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money	Filter Table By Strike Price of$86.00	MDTIn the Money	$3.70In the Money	$7.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	30Out of the Money	244Out of the Money	Filter Table By Strike Price of$87.00	MDTIn the Money	$4.60In the Money	$8.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	$0.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$88.00	MDTIn the Money	$5.60In the Money	$9.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$89.00	MDTIn the Money	$6.60In the Money	$10.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,038Out of the Money	Filter Table By Strike Price of$90.00	MDTIn the Money	$7.65In the Money	$11.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$91.00	MDTIn the Money	$8.50In the Money	$12.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$92.00	MDTIn the Money	$9.60In the Money	$13.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	$0.75Out 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$93.00	MDTIn the Money	$10.50In the Money	$14.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$94.00	MDTIn the Money	$11.50In the Money	$15.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$95.00	MDTIn the Money	$12.50In the Money	$16.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$100.00	MDTIn the Money	$17.50In the Money	$21.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	MDTIn the Money	$22.50In the Money	$26.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$27.60In the Money	$31.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$32.50In the Money	$36.75In the Money	---In 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 August 02, 2024)

Put Options (expires Friday August 02, 2024)