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 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MDTIn the Money	$38.60In the Money	$42.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	MDTOut of the Money	---Out of the Money	$0.42Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$35.85In the Money	$40.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	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
MDTIn the Money	$33.35In the Money	$37.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	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
MDTIn the Money	$30.90In the Money	$35.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	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
MDTIn the Money	$28.60In the Money	$32.45In the Money	$30.50In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$23.40In the Money	$27.65In the Money	$25.07In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$55.00	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	1Out of the Money
MDTIn the Money	$18.45In the Money	$22.70In the Money	$17.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$60.00	MDTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MDTIn the Money	$13.40In the Money	$17.70In the Money	$14.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$65.00	MDTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$-0.18Out of the Money	12Out of the Money	123Out of the Money
MDTIn the Money	$12.50In the Money	$16.70In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$11.40In the Money	$15.60In 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	$0.09Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$10.50In the Money	$14.65In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$9.50In the Money	$13.60In 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	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDTIn the Money	$8.60In the Money	$12.70In the Money	$10.23In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$70.00	MDTOut of the Money	---Out of the Money	$0.37Out of the Money	$0.18Out of the Money	$-0.09Out of the Money	10Out of the Money	1,302Out of the Money
MDTIn the Money	$7.70In the Money	$11.70In 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	$0.02Out of the Money	$0.74Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$6.65In the Money	$10.75In 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	$0.08Out of the Money	$0.07Out of the Money	$0.03Out of the Money	108Out of the Money	24Out of the Money
MDTIn the Money	$6.25In the Money	$10.25In the Money	$5.71In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$72.50	MDTOut of the Money	$0.04Out of the Money	$0.27Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	3Out of the Money	291Out of the Money
MDTIn the Money	$5.75In the Money	$9.65In 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	$0.03Out of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.19Out of the Money	8Out of the Money	9Out of the Money
MDTIn the Money	$4.85In the Money	$8.65In the Money	---In 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	$0.30Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MDTIn the Money	$5.60In the Money	$7.00In the Money	$6.18In the Money	$0.00In the Money	---In the Money	266In the Money	Filter Table By Strike Price of$75.00	MDTOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	6Out of the Money	1,275Out of the Money
MDTIn the Money	$3.60In the Money	$6.20In the Money	$5.26In the Money	$0.00In the Money	---In the Money	115In the Money	Filter Table By Strike Price of$76.00	MDTOut of the Money	$0.17Out of the Money	$0.72Out of the Money	$0.24Out of the Money	$0.03Out of the Money	11Out of the Money	179Out of the Money
MDTIn the Money	$2.98In the Money	$4.15In the Money	$4.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$77.00	MDTOut of the Money	$0.29Out of the Money	$0.40Out of the Money	$0.31Out of the Money	$-0.02Out of the Money	1Out of the Money	56Out of the Money
MDTIn the Money	$3.40In the Money	$3.75In the Money	$3.65In the Money	$0.00In the Money	---In the Money	2,810In the Money	Filter Table By Strike Price of$77.50	MDTNear the Money	$0.29Near the Money	$0.63Near the Money	$0.41Near the Money	$0.00Near the Money	---Near the Money	7,594Near the Money
MDTIn the Money	$3.05In the Money	$4.05In the Money	$3.05In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$78.00	MDTNear the Money	$0.47Near the Money	$0.55Near the Money	$0.40Near the Money	$-0.06Near the Money	2Near the Money	112Near the Money
MDTIn the Money	$2.41In the Money	$2.47In the Money	$1.76In the Money	$-0.50In the Money	2In the Money	140In the Money	Filter Table By Strike Price of$79.00	MDTNear the Money	$0.73Near the Money	$0.78Near the Money	$0.74Near the Money	$0.17Near the Money	14Near the Money	390Near the Money
MDTUnderlying issue's last price	$1.77Underlying issue's last price	$1.82Underlying issue's last price	$1.85Underlying issue's last price	$0.11Underlying issue's last price	41Underlying issue's last price	8,338Underlying issue's last price	Filter Table By Strike Price of$80.00Underlying issue's last price	MDTUnderlying issue's last price	$1.08Underlying issue's last price	$1.17Underlying issue's last price	$1.12Underlying issue's last price	$0.13Underlying issue's last price	30Underlying issue's last price	4,524Underlying issue's last price
MDTNear the Money	$1.23Near the Money	$1.31Near the Money	$1.14Near the Money	$-0.22Near the Money	22Near the Money	1,176Near the Money	Filter Table By Strike Price of$81.00	MDTIn the Money	$1.55In the Money	$1.64In the Money	$1.60In the Money	$-0.05In the Money	12In the Money	1,187In the Money
MDTNear the Money	$0.82Near the Money	$0.88Near the Money	$0.78Near the Money	$0.06Near the Money	1,110Near the Money	1,109Near the Money	Filter Table By Strike Price of$82.00	MDTIn the Money	$2.16In the Money	$2.22In the Money	$2.24In the Money	$-0.07In the Money	2In the Money	78In the Money
MDTNear the Money	$0.62Near the Money	$0.89Near the Money	$0.72Near the Money	$-0.03Near the Money	73Near the Money	4,606Near the Money	Filter Table By Strike Price of$82.50	MDTIn the Money	$2.39In the Money	$2.59In the Money	$3.25In the Money	$-0.07In the Money	1In the Money	1,619In the Money
MDTNear the Money	$0.43Near the Money	$0.89Near the Money	$0.52Near the Money	$-0.46Near the Money	25Near the Money	99Near the Money	Filter Table By Strike Price of$83.00	MDTIn the Money	$2.79In the Money	$3.35In the Money	$3.15In the Money	$0.00In the Money	---In the Money	3In the Money
MDTOut of the Money	$0.29Out of the Money	$0.39Out of the Money	$0.34Out of the Money	$-0.03Out of the Money	70Out of the Money	56Out of the Money	Filter Table By Strike Price of$84.00	MDTIn the Money	$3.60In the Money	$3.80In the Money	$3.75In the Money	$0.00In the Money	---In the Money	13In the Money
MDTOut of the Money	$0.16Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$-0.09Out of the Money	11Out of the Money	5,608Out of the Money	Filter Table By Strike Price of$85.00	MDTIn the Money	$2.67In the Money	$5.00In the Money	$5.55In the Money	$0.00In the Money	---In the Money	259In the Money
MDTOut of the Money	$0.08Out of the Money	$0.76Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	572Out of the Money	Filter Table By Strike Price of$86.00	MDTIn the Money	$3.55In the Money	$7.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.01Out of the Money	$2.16Out 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$87.00	MDTIn the Money	$4.60In the Money	$8.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.03Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$0.07Out of the Money	42Out of the Money	2,218Out of the Money	Filter Table By Strike Price of$87.50	MDTIn the Money	$5.10In the Money	$8.95In the Money	$11.20In the Money	$0.00In the Money	---In the Money	9In the Money
MDTOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$88.00	MDTIn the Money	$5.75In the Money	$9.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$89.00	MDTIn the Money	$6.50In the Money	$10.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,534Out of the Money	Filter Table By Strike Price of$90.00	MDTIn the Money	$7.60In the Money	$11.50In the Money	$13.50In the Money	$0.00In the Money	---In the Money	2In the Money
MDTOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$91.00	MDTIn the Money	$8.55In the Money	$12.45In 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	---Out 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	$9.50In the Money	$13.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,920Out of the Money	Filter Table By Strike Price of$92.50	MDTIn the Money	$10.00In the Money	$14.25In the Money	$9.30In 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$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	$2.14Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	316Out of the Money	Filter Table By Strike Price of$95.00	MDTIn the Money	$12.50In the Money	$16.75In the Money	$17.90In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	1Out of the Money	1,684Out of the Money	Filter Table By Strike Price of$100.00	MDTIn the Money	$17.60In the Money	$21.45In the Money	$15.25In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	94Out 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$110.00	MDTIn the Money	$27.60In the Money	$31.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	$1.15Out of the Money	$0.24Out 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	$32.60In the Money	$35.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	$1.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$120.00	MDTIn the Money	$37.50In the Money	$41.75In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$125.00	MDTIn the Money	$42.50In the Money	$46.75In 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 16, 2024)

Put Options (expires Friday August 16, 2024)