Stocks Options

LAST PRICE
87.9500
TODAY'S CHANGE (%)
Trending Up0.4200 (0.4798%)

Bid / Lots
87.9500/ 7
Ask / Lots
88.0000/ 7
Open / Previous Close
87.5000 / 87.5300
Day Range
Low 87.0800
High 88.1300
52 Week Range
Low 74.6600
High 92.6799
Volume
524,504
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 17.850

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MDTIn the Money	$35.90In the Money	$39.55In 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	---Out 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
MDTIn the Money	$30.90In the Money	$34.80In 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	---Out 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
MDTIn the Money	$28.05In the Money	$31.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	MDTOut of the Money	---Out 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
MDTIn the Money	$27.00In the Money	$30.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	MDTOut of the Money	---Out 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
MDTIn the Money	$26.20In 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$60.00	MDTOut of the Money	---Out 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
MDTIn the Money	$25.05In the Money	$28.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	MDTOut of the Money	---Out 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
MDTIn the Money	$24.10In the Money	$26.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	MDTOut of the Money	---Out 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
MDTIn the Money	$23.10In the Money	$26.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	MDTOut of the Money	---Out 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
MDTIn the Money	$22.90In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	MDTOut of the Money	---Out 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
MDTIn the Money	$21.70In the Money	$23.40In the Money	$0.00In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$21.85In the Money	$22.30In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$19.80In the Money	$22.15In 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	---Out 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
MDTIn the Money	$18.50In the Money	$20.30In 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	---Out 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
MDTIn the Money	$18.10In the Money	$19.25In 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	---Out 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
MDTIn the Money	$16.95In the Money	$18.30In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$16.75In the Money	$17.35In 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	$0.01Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
MDTIn the Money	$15.40In the Money	$16.30In 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	---Out 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
MDTIn the Money	$14.35In the Money	$15.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$13.65In the Money	$14.85In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	906Out of the Money
MDTIn the Money	$11.75In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	MDTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
MDTIn the Money	$10.95In the Money	$13.10In 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	$0.53Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
MDTIn the Money	$10.50In 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$77.00	MDTOut of the Money	---Out of the Money	$1.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
MDTIn the Money	$9.90In the Money	$10.30In 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	$0.61Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
MDTIn the Money	$8.80In the Money	$9.35In 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	$0.05Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	1Out of the Money	22Out of the Money
MDTIn the Money	$6.40In the Money	$8.40In the Money	$6.81In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$80.00	MDTOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.03Out of the Money	20Out of the Money	62Out of the Money
MDTIn the Money	$7.05In the Money	$7.50In the Money	$5.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$81.00	MDTOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	5Out of the Money	52Out of the Money
MDTIn the Money	$5.95In the Money	$7.20In 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	$0.15Out of the Money	$0.21Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
MDTIn the Money	$5.05In the Money	$5.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	MDTOut of the Money	$0.22Out of the Money	$0.29Out of the Money	$0.25Out of the Money	$-0.25Out of the Money	4Out of the Money	32Out of the Money
MDTIn the Money	$4.15In the Money	$4.60In the Money	$3.47In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$84.00	MDTOut of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.14Out of the Money	151Out of the Money	51Out of the Money
MDTIn the Money	$3.35In the Money	$3.70In the Money	$3.59In the Money	$0.37In the Money	24In the Money	27In the Money	Filter Table By Strike Price of$85.00	MDTNear the Money	$0.55Near the Money	$0.62Near the Money	$0.55Near the Money	$-0.21Near the Money	752Near the Money	4,031Near the Money
MDTIn the Money	$2.66In the Money	$2.98In the Money	$2.22In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$86.00	MDTNear the Money	$0.77Near the Money	$1.25Near the Money	$0.87Near the Money	$-0.13Near the Money	6Near the Money	52Near the Money
MDTUnderlying issue's last price	$2.07Underlying issue's last price	$2.26Underlying issue's last price	$2.10Underlying issue's last price	$0.15Underlying issue's last price	6Underlying issue's last price	222Underlying issue's last price	Filter Table By Strike Price of$87.00Underlying issue's last price	MDTUnderlying issue's last price	$1.08Underlying issue's last price	$1.31Underlying issue's last price	$1.18Underlying issue's last price	$-0.24Underlying issue's last price	43Underlying issue's last price	756Underlying issue's last price
MDTNear the Money	$1.44Near the Money	$1.66Near the Money	$1.60Near the Money	$0.25Near the Money	93Near the Money	543Near the Money	Filter Table By Strike Price of$88.00	MDTIn the Money	$1.51In the Money	$1.72In the Money	$1.55In the Money	$-0.42In the Money	7In the Money	468In the Money
MDTNear the Money	$1.04Near the Money	$1.30Near the Money	$1.10Near the Money	$0.12Near the Money	25Near the Money	428Near the Money	Filter Table By Strike Price of$89.00	MDTIn the Money	$1.85In the Money	$2.24In the Money	$2.20In the Money	$-0.39In the Money	2In the Money	170In the Money
MDTNear the Money	$0.69Near the Money	$0.80Near the Money	$0.65Near the Money	$0.01Near the Money	21Near the Money	499Near the Money	Filter Table By Strike Price of$90.00	MDTIn the Money	$2.62In the Money	$2.89In the Money	$3.30In the Money	$0.00In the Money	---In the Money	202In the Money
MDTOut of the Money	$0.47Out of the Money	$0.53Out of the Money	$0.47Out of the Money	$0.09Out of the Money	134Out of the Money	720Out of the Money	Filter Table By Strike Price of$91.00	MDTIn the Money	$3.40In the Money	$3.55In the Money	$4.05In the Money	$0.00In the Money	---In the Money	181In the Money
MDTOut of the Money	$0.27Out of the Money	$0.34Out of the Money	$0.32Out of the Money	$0.06Out of the Money	47Out of the Money	434Out of the Money	Filter Table By Strike Price of$92.00	MDTIn the Money	$4.15In the Money	$4.40In the Money	$5.35In the Money	$0.00In the Money	---In the Money	23In the Money
MDTOut of the Money	$0.08Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.03Out of the Money	4Out of the Money	179Out of the Money	Filter Table By Strike Price of$93.00	MDTIn the Money	$5.05In the Money	$5.35In the Money	$5.00In the Money	$0.00In the Money	---In the Money	81In the Money
MDTOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.03Out of the Money	15Out of the Money	155Out of the Money	Filter Table By Strike Price of$94.00	MDTIn the Money	$5.90In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	33Out of the Money	259Out of the Money	Filter Table By Strike Price of$95.00	MDTIn the Money	$6.90In the Money	$7.20In the Money	$7.74In the Money	$0.00In the Money	---In the Money	12In the Money
MDTOut of the Money	---Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$96.00	MDTIn the Money	$7.70In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	15Out of the Money	Filter Table By Strike Price of$97.00	MDTIn the Money	$8.55In the Money	$10.05In the Money	$0.00In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$98.00	MDTIn the Money	$9.80In the Money	$11.40In the Money	$0.00In 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	35Out of the Money	Filter Table By Strike Price of$99.00	MDTIn the Money	$10.85In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	2Out of the Money	136Out of the Money	Filter Table By Strike Price of$100.00	MDTIn the Money	$11.80In the Money	$12.90In the Money	$0.00In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$101.00	MDTIn the Money	$12.80In the Money	$13.80In the Money	$0.00In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$102.00	MDTIn the Money	$13.35In the Money	$15.25In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	MDTIn the Money	$14.70In the Money	$15.80In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	MDTIn the Money	$15.15In the Money	$17.50In the Money	$0.00In 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	$0.00Out 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	$15.95In the Money	$17.90In the Money	$14.10In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	$0.10Out 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	$21.75In the Money	$22.20In the Money	$18.85In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	---Out of the Money	$0.05Out 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	$25.05In the Money	$29.10In the Money	$0.00In 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	$0.00Out 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	$30.40In the Money	$34.10In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)