Stocks Options

LAST PRICE
421.3700
TODAY'S CHANGE (%)
Trending Down-0.5700 (-0.1351%)

Bid / Lots
420.0000/ 1
Ask / Lots
423.0400/ 1
Open / Previous Close
422.5500 / 421.9400
Day Range
Low 418.9800
High 423.4700
52 Week Range
Low 269.6450
High 424.5500
Volume
438,176
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 17.406

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSIIn the Money	$254.80In the Money	$259.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	MSIOut 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
MSIIn the Money	$249.90In the Money	$254.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	MSIOut 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
MSIIn the Money	$244.90In the Money	$249.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	MSIOut 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
MSIIn the Money	$240.00In the Money	$244.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	MSIOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$235.00In the Money	$239.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	MSIOut of the Money	---Out of the Money	$1.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$230.10In the Money	$234.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	MSIOut of the Money	---Out of the Money	$1.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$225.00In the Money	$229.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	MSIOut of the Money	---Out of the Money	$1.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$220.20In the Money	$224.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	MSIOut of the Money	---Out of the Money	$1.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$210.30In the Money	$214.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	MSIOut of the Money	---Out of the Money	$1.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$200.40In the Money	$205.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	MSIOut of the Money	---Out of the Money	$1.45Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$190.50In the Money	$195.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	MSIOut of the Money	---Out of the Money	$1.65Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSIIn the Money	$180.70In the Money	$185.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	MSIOut of the Money	---Out of the Money	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$170.80In the Money	$175.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	MSIOut of the Money	---Out of the Money	$2.25Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MSIIn the Money	$160.90In the Money	$165.50In the Money	$155.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$260.00	MSIOut of the Money	---Out of the Money	$2.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$152.10In the Money	$155.50In the Money	$87.58In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$270.00	MSIOut of the Money	---Out of the Money	$2.35Out of the Money	$2.99Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MSIIn the Money	$141.20In the Money	$145.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	MSIOut of the Money	$0.05Out of the Money	$2.40Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MSIIn the Money	$131.30In the Money	$135.90In the Money	$92.91In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$290.00	MSIOut of the Money	---Out of the Money	$2.45Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MSIIn the Money	$121.50In the Money	$126.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	MSIOut of the Money	---Out of the Money	$2.50Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MSIIn the Money	$111.70In the Money	$116.00In the Money	$58.95In the Money	$0.00In the Money	---In the Money	375In the Money	Filter Table By Strike Price of$310.00	MSIOut of the Money	$0.05Out of the Money	$0.85Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MSIIn the Money	$101.70In the Money	$106.00In the Money	$39.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$320.00	MSIOut of the Money	---Out of the Money	$2.55Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MSIIn the Money	$91.90In the Money	$96.50In the Money	$94.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$330.00	MSIOut of the Money	$0.20Out of the Money	$2.50Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MSIIn the Money	$82.10In the Money	$86.50In the Money	$54.31In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$340.00	MSIOut of the Money	$0.25Out of the Money	$1.25Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
MSIIn the Money	$72.40In the Money	$76.80In the Money	$73.05In the Money	$2.15In the Money	1In the Money	48In the Money	Filter Table By Strike Price of$350.00	MSIOut of the Money	$0.30Out of the Money	$1.45Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MSIIn the Money	$62.70In the Money	$67.00In the Money	$57.50In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$360.00	MSIOut of the Money	$0.40Out of the Money	$1.65Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
MSIIn the Money	$53.70In the Money	$57.00In the Money	$50.78In the Money	$0.00In the Money	---In the Money	160In the Money	Filter Table By Strike Price of$370.00	MSIOut of the Money	$0.50Out of the Money	$3.10Out of the Money	$3.29Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
MSIIn the Money	$44.50In the Money	$47.80In the Money	$31.00In the Money	$0.00In the Money	---In the Money	126In the Money	Filter Table By Strike Price of$380.00	MSIOut of the Money	$1.10Out of the Money	$2.20Out of the Money	$1.83Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
MSIIn the Money	$35.70In the Money	$38.60In the Money	$37.00In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$390.00	MSIOut of the Money	$2.05Out of the Money	$3.10Out of the Money	$2.65Out of the Money	$-0.32Out of the Money	1Out of the Money	42Out of the Money
MSIIn the Money	$27.70In the Money	$30.20In the Money	$27.92In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$400.00	MSIOut of the Money	$3.70Out of the Money	$4.50Out of the Money	$3.90Out of the Money	$-0.50Out of the Money	2Out of the Money	55Out of the Money
MSIIn the Money	$20.10In the Money	$22.40In the Money	$21.01In the Money	$0.00In the Money	---In the Money	193In the Money	Filter Table By Strike Price of$410.00	MSIOut of the Money	$6.30Out of the Money	$7.00Out of the Money	$8.42Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MSIUnderlying issue's last price	$14.10Underlying issue's last price	$15.10Underlying issue's last price	$15.30Underlying issue's last price	$1.09Underlying issue's last price	9Underlying issue's last price	570Underlying issue's last price	Filter Table By Strike Price of$420.00Underlying issue's last price	MSIUnderlying issue's last price	$9.60Underlying issue's last price	$10.60Underlying issue's last price	$12.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	16Underlying issue's last price
MSIOut of the Money	$8.70Out of the Money	$9.90Out of the Money	$8.30Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$430.00	MSIIn the Money	$14.40In the Money	$15.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$4.90Out of the Money	$5.80Out of the Money	$5.78Out of the Money	$1.43Out of the Money	12Out of the Money	15Out of the Money	Filter Table By Strike Price of$440.00	MSIIn the Money	$20.30In the Money	$23.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$1.05Out of the Money	$4.00Out of the Money	$3.30Out of the Money	$-0.70Out of the Money	1Out of the Money	31Out of the Money	Filter Table By Strike Price of$450.00	MSIIn the Money	$27.70In the Money	$30.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$0.85Out of the Money	$2.00Out of the Money	$1.65Out of the Money	$-0.35Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$460.00	MSIIn the Money	$36.40In the Money	$41.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$0.50Out of the Money	$1.65Out 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$470.00	MSIIn the Money	$46.30In the Money	$50.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$0.05Out of the Money	$0.90Out 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$480.00	MSIIn the Money	$56.30In the Money	$60.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	---Out of the Money	$2.55Out 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$490.00	MSIIn the Money	$66.30In the Money	$70.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$0.10Out of the Money	$2.45Out 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$500.00	MSIIn the Money	$76.30In the Money	$80.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$0.05Out of the Money	$1.75Out 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$520.00	MSIIn the Money	$96.30In the Money	$100.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	---Out of the Money	$2.35Out 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$540.00	MSIIn the Money	$116.30In the Money	$120.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	---Out of the Money	$2.35Out 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$560.00	MSIIn the Money	$136.30In the Money	$140.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

Motorola Solutions Inc
NYSE:MSIUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday October 18, 2024)

Put Options (expires Friday October 18, 2024)