Stocks Options

LAST PRICE
88.5500
TODAY'S CHANGE (%)
Trending Down-1.5600 (-1.7312%)

Bid / Lots
88.5500/ 2
Ask / Lots
88.5700/ 1
Open / Previous Close
90.0000 / 90.1100
Day Range
Low 88.4600
High 90.2370
52 Week Range
Low 68.8400
High 91.4900
Volume
2,366,839
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 18.548

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MDTIn the Money	$47.15In the Money	$50.50In 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	$0.03Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$44.30In the Money	$48.10In 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	$0.03Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$41.95In the Money	$45.60In 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	$0.03Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$39.70In the Money	$43.10In 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	$37.55In the Money	$40.60In the Money	---In 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	$0.04Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$32.15In the Money	$35.60In 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	$0.04Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$27.05In the Money	$30.45In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
MDTIn the Money	$23.20In the Money	$24.45In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
MDTIn the Money	$17.30In the Money	$19.10In the Money	$20.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$70.00	MDTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
MDTIn the Money	$15.10In the Money	$17.70In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
MDTIn the Money	$15.80In the Money	$16.40In the Money	$9.40In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$72.50	MDTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,216Out of the Money
MDTIn the Money	$14.40In the Money	$15.95In the Money	$16.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$73.00	MDTOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
MDTIn the Money	$14.05In the Money	$14.80In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MDTIn the Money	$13.50In the Money	$13.65In the Money	$14.85In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$75.00	MDTOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	1,815Out of the Money
MDTIn the Money	$12.15In the Money	$12.65In the Money	$13.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$76.00	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	8Out of the Money
MDTIn the Money	$11.55In the Money	$11.80In the Money	$11.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$77.00	MDTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
MDTIn the Money	$10.35In the Money	$11.20In the Money	$11.60In the Money	$-0.75In the Money	1In the Money	155In the Money	Filter Table By Strike Price of$77.50	MDTOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,097Out of the Money
MDTIn the Money	$10.20In the Money	$10.65In the Money	$11.60In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$78.00	MDTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MDTIn the Money	$9.50In the Money	$9.70In the Money	$11.15In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$79.00	MDTOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MDTIn the Money	$8.55In the Money	$8.70In the Money	$10.00In the Money	$0.00In the Money	---In the Money	1,536In the Money	Filter Table By Strike Price of$80.00	MDTOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	1Out of the Money	2,673Out of the Money
MDTIn the Money	$6.85In the Money	$7.90In the Money	$9.08In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$81.00	MDTOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
MDTIn the Money	$6.15In the Money	$6.95In the Money	$5.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$82.00	MDTOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
MDTIn the Money	$6.05In the Money	$6.20In the Money	$6.65In the Money	$-1.00In the Money	2In the Money	3,028In the Money	Filter Table By Strike Price of$82.50	MDTOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	511Out of the Money
MDTIn the Money	$5.50In the Money	$5.70In the Money	$6.70In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$83.00	MDTOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4,922Out of the Money
MDTIn the Money	$4.55In the Money	$4.95In the Money	$4.45In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$84.00	MDTOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money
MDTIn the Money	$3.60In the Money	$3.70In the Money	$4.14In the Money	$-0.99In the Money	10In the Money	8,753In the Money	Filter Table By Strike Price of$85.00	MDTOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.01Out of the Money	1Out of the Money	2,305Out of the Money
MDTIn the Money	$2.65In the Money	$2.87In the Money	$2.81In the Money	$-1.04In the Money	27In the Money	1,713In the Money	Filter Table By Strike Price of$86.00	MDTNear the Money	$0.11Near the Money	$0.15Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	381Near the Money
MDTIn the Money	$1.52In the Money	$2.01In the Money	$2.61In the Money	$-0.84In the Money	3In the Money	359In the Money	Filter Table By Strike Price of$87.00	MDTNear the Money	$0.24Near the Money	$0.29Near the Money	$0.23Near the Money	$0.09Near the Money	22Near the Money	1,162Near the Money
MDTIn the Money	$1.31In the Money	$1.50In the Money	$1.63In the Money	$-1.10In the Money	34In the Money	923In the Money	Filter Table By Strike Price of$87.50	MDTNear the Money	$0.35Near the Money	$0.40Near the Money	$0.26Near the Money	$0.11Near the Money	157Near the Money	2,330Near the Money
MDTUnderlying issue's last price	$1.08Underlying issue's last price	$1.29Underlying issue's last price	$2.39Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	250Underlying issue's last price	Filter Table By Strike Price of$88.00Underlying issue's last price	MDTUnderlying issue's last price	$0.50Underlying issue's last price	$0.55Underlying issue's last price	$0.42Underlying issue's last price	$0.19Underlying issue's last price	22Underlying issue's last price	733Underlying issue's last price
MDTNear the Money	$0.49Near the Money	$0.74Near the Money	$0.65Near the Money	$-0.84Near the Money	29Near the Money	812Near the Money	Filter Table By Strike Price of$89.00	MDTIn the Money	$0.79In the Money	$1.03In the Money	$1.00In the Money	$0.61In the Money	48In the Money	1,279In the Money
MDTNear the Money	$0.22Near the Money	$0.28Near the Money	$0.19Near the Money	$-0.71Near the Money	1,291Near the Money	5,694Near the Money	Filter Table By Strike Price of$90.00	MDTIn the Money	$1.62In the Money	$1.71In the Money	$1.64In the Money	$0.84In the Money	17In the Money	1,450In the Money
MDTNear the Money	$0.08Near the Money	$0.11Near the Money	$0.13Near the Money	$-0.32Near the Money	319Near the Money	3,750Near the Money	Filter Table By Strike Price of$91.00	MDTIn the Money	$2.41In the Money	$2.65In the Money	$1.91In the Money	$0.63In the Money	1In the Money	780In the Money
MDTOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.08Out of the Money	$-0.10Out of the Money	5Out of the Money	2,593Out of the Money	Filter Table By Strike Price of$92.00	MDTIn the Money	$3.40In the Money	$3.90In the Money	$2.19In the Money	$0.18In the Money	2In the Money	33In the Money
MDTOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	302Out of the Money	438Out of the Money	Filter Table By Strike Price of$92.50	MDTIn the Money	$3.20In the Money	$4.05In the Money	$2.44In the Money	$0.00In the Money	---In the Money	17In the Money
MDTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	2Out of the Money	1,209Out of the Money	Filter Table By Strike Price of$93.00	MDTIn the Money	$4.15In the Money	$4.55In the Money	$2.79In the Money	$0.00In the Money	---In the Money	14In the Money
MDTOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money	Filter Table By Strike Price of$94.00	MDTIn the Money	$5.40In the Money	$5.55In the Money	$4.80In the Money	$0.60In the Money	1In the Money	3In the Money
MDTOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	314Out of the Money	Filter Table By Strike Price of$95.00	MDTIn the Money	$6.05In the Money	$7.30In the Money	$5.90In the Money	$-1.59In the Money	4In the Money	---In the Money
MDTOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$96.00	MDTIn the Money	$7.00In the Money	$8.35In the Money	$6.90In the Money	$6.90In the Money	9In the Money	---In the Money
MDTOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$97.00	MDTIn the Money	$6.55In the Money	$8.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$97.50	MDTIn the Money	$8.90In the Money	$9.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.01Out of the Money	$0.75Out 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$98.00	MDTIn the Money	$9.40In the Money	$9.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.01Out of the Money	$0.72Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$99.00	MDTIn the Money	$10.40In the Money	$10.60In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	803Out of the Money	Filter Table By Strike Price of$100.00	MDTIn the Money	$11.40In the Money	$11.55In 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$101.00	MDTIn the Money	$12.40In the Money	$12.90In 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$102.00	MDTIn the Money	$12.65In the Money	$13.55In 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$103.00	MDTIn the Money	$14.00In the Money	$14.85In 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	9Out of the Money	Filter Table By Strike Price of$104.00	MDTIn the Money	$15.10In the Money	$16.20In 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	5Out of the Money	Filter Table By Strike Price of$105.00	MDTIn the Money	$16.40In 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	$0.50Out 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	$21.40In the Money	$21.70In 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	5Out of the Money	Filter Table By Strike Price of$115.00	MDTIn the Money	$24.70In the Money	$28.25In 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	1Out of the Money	Filter Table By Strike Price of$120.00	MDTIn the Money	$29.70In the Money	$33.15In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)