Stocks Options

LAST PRICE
504.6000
TODAY'S CHANGE (%)
Trending Up34.6500 (7.3731%)

Bid / Lots
505.0000/ 1
Ask / Lots
505.4500/ 1
Open / Previous Close
486.0550 / 469.9500
Day Range
Low 484.3900
High 506.7200
52 Week Range
Low 305.7350
High 506.7200
Volume
1,185,681
above 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 16.967

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSIIn the Money	$338.20In the Money	$342.50In the Money	$0.00In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$333.20In the Money	$337.50In the Money	$0.00In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$328.30In the Money	$332.50In the Money	$0.00In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$323.80In the Money	$327.50In the Money	$217.53In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$318.80In the Money	$322.50In the Money	$0.00In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$313.40In the Money	$317.50In the Money	$0.00In 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	$1.35Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1,487Out of the Money
MSIIn the Money	$308.30In the Money	$312.50In the Money	$0.00In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$303.40In the Money	$307.70In the Money	$151.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$200.00	MSIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$293.90In the Money	$298.00In the Money	$0.00In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$283.40In the Money	$287.70In the Money	$252.74In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$220.00	MSIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$273.50In the Money	$277.70In the Money	$0.00In 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	$1.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MSIIn the Money	$264.00In the Money	$267.80In the Money	$0.00In 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	$1.35Out of the Money	$2.61Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MSIIn the Money	$253.80In the Money	$257.80In the Money	$163.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$250.00	MSIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
MSIIn the Money	$243.60In the Money	$247.80In the Money	$184.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	MSIOut of the Money	---Out of the Money	$1.35Out of the Money	$2.61Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MSIIn the Money	$233.70In the Money	$237.90In the Money	$124.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$270.00	MSIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
MSIIn the Money	$224.10In the Money	$227.80In the Money	$100.79In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$280.00	MSIOut of the Money	---Out of the Money	$1.35Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MSIIn the Money	$214.30In the Money	$217.90In the Money	$177.52In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$290.00	MSIOut of the Money	---Out of the Money	$1.35Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MSIIn the Money	$204.20In the Money	$207.90In the Money	$64.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$300.00	MSIOut of the Money	---Out of the Money	$2.10Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
MSIIn the Money	$194.40In the Money	$197.90In the Money	$55.51In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$310.00	MSIOut of the Money	---Out of the Money	$1.35Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MSIIn the Money	$184.30In the Money	$187.80In the Money	$183.51In the Money	$128.41In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$320.00	MSIOut of the Money	---Out of the Money	$1.35Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
MSIIn the Money	$174.30In the Money	$178.00In the Money	$105.20In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$330.00	MSIOut of the Money	---Out of the Money	$1.35Out of the Money	$1.61Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
MSIIn the Money	$164.60In the Money	$168.10In the Money	$166.65In the Money	$79.08In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$340.00	MSIOut of the Money	---Out of the Money	$1.35Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
MSIIn the Money	$154.70In the Money	$158.10In the Money	$78.57In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$350.00	MSIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money
MSIIn the Money	$144.50In the Money	$148.20In the Money	$144.00In the Money	$40.88In the Money	1In the Money	17In the Money	Filter Table By Strike Price of$360.00	MSIOut of the Money	$0.10Out of the Money	$1.35Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MSIIn the Money	$134.50In the Money	$138.40In the Money	$53.32In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$370.00	MSIOut of the Money	---Out of the Money	$1.40Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
MSIIn the Money	$125.30In the Money	$128.30In the Money	$102.96In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$380.00	MSIOut of the Money	---Out of the Money	$1.45Out of the Money	$1.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MSIIn the Money	$115.40In the Money	$118.40In the Money	$92.62In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$390.00	MSIOut of the Money	---Out of the Money	$1.45Out of the Money	$1.28Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MSIIn the Money	$105.30In the Money	$108.50In the Money	$104.68In the Money	$43.42In the Money	6In the Money	73In the Money	Filter Table By Strike Price of$400.00	MSIOut of the Money	---Out of the Money	$1.55Out of the Money	$0.45Out of the Money	$-0.70Out of the Money	1Out of the Money	69Out of the Money
MSIIn the Money	$95.00In the Money	$98.50In the Money	$52.10In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$410.00	MSIOut of the Money	$0.40Out of the Money	$1.00Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
MSIIn the Money	$86.20In the Money	$88.70In the Money	$64.58In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$420.00	MSIOut of the Money	$0.10Out of the Money	$1.20Out of the Money	$2.13Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
MSIIn the Money	$75.60In the Money	$78.80In the Money	$45.45In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$430.00	MSIOut of the Money	$0.15Out of the Money	$0.85Out of the Money	$0.51Out of the Money	$-2.52Out of the Money	8Out of the Money	196Out of the Money
MSIIn the Money	$66.30In the Money	$68.80In the Money	$64.36In the Money	$26.92In the Money	9In the Money	304In the Money	Filter Table By Strike Price of$440.00	MSIOut of the Money	$0.25Out of the Money	$1.00Out of the Money	$0.62Out of the Money	$-4.18Out of the Money	10Out of the Money	81Out of the Money
MSIIn the Money	$56.20In the Money	$58.80In the Money	$54.88In the Money	$25.32In the Money	16In the Money	215In the Money	Filter Table By Strike Price of$450.00	MSIOut of the Money	$1.10Out of the Money	$1.80Out of the Money	$1.28Out of the Money	$-5.28Out of the Money	21Out of the Money	99Out of the Money
MSIIn the Money	$46.70In the Money	$50.00In the Money	$45.10In the Money	$24.10In the Money	8In the Money	27In the Money	Filter Table By Strike Price of$460.00	MSIOut of the Money	$1.05Out of the Money	$2.90Out of the Money	$1.90Out of the Money	$-7.60Out of the Money	8Out of the Money	34Out of the Money
MSIIn the Money	$37.40In the Money	$40.70In the Money	$39.85In the Money	$25.35In the Money	6In the Money	65In the Money	Filter Table By Strike Price of$470.00	MSIOut of the Money	$1.75Out of the Money	$3.50Out of the Money	$2.55Out of the Money	$-11.65Out of the Money	4Out of the Money	29Out of the Money
MSIIn the Money	$29.00In the Money	$32.20In the Money	$28.60In the Money	$18.30In the Money	9In the Money	150In the Money	Filter Table By Strike Price of$480.00	MSIOut of the Money	$2.85Out of the Money	$4.90Out of the Money	$6.25Out of the Money	$-16.09Out of the Money	5Out of the Money	10Out of the Money
MSIIn the Money	$21.10In the Money	$24.50In the Money	$20.57In the Money	$12.37In the Money	12In the Money	276In the Money	Filter Table By Strike Price of$490.00	MSIOut of the Money	$4.60Out of the Money	$7.70Out of the Money	$6.10Out of the Money	$-16.80Out of the Money	2Out of the Money	4Out of the Money
MSIUnderlying issue's last price	$14.40Underlying issue's last price	$17.30Underlying issue's last price	$14.60Underlying issue's last price	$9.34Underlying issue's last price	25Underlying issue's last price	49Underlying issue's last price	Filter Table By Strike Price of$500.00Underlying issue's last price	MSIUnderlying issue's last price	$7.70Underlying issue's last price	$10.10Underlying issue's last price	$9.00Underlying issue's last price	$9.00Underlying issue's last price	20Underlying issue's last price	---Underlying issue's last price
MSIOut of the Money	$10.10Out of the Money	$11.70Out of the Money	$11.00Out of the Money	$7.00Out of the Money	5Out of the Money	4Out of the Money	Filter Table By Strike Price of$510.00	MSIIn the Money	$12.20In the Money	$14.60In the Money	$14.81In the Money	$14.81In the Money	1In the Money	---In the Money
MSIOut of the Money	$5.50Out of the Money	$7.50Out of the Money	$6.70Out of the Money	$4.93Out of the Money	4Out of the Money	9Out of the Money	Filter Table By Strike Price of$520.00	MSIIn the Money	$18.40In the Money	$22.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$3.60Out of the Money	$5.00Out of the Money	$4.00Out of the Money	$2.73Out of the Money	6Out of the Money	1Out of the Money	Filter Table By Strike Price of$530.00	MSIIn the Money	$25.90In the Money	$29.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$1.80Out of the Money	$4.10Out of the Money	$1.18Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$540.00	MSIIn the Money	$34.50In the Money	$38.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$0.65Out of the Money	$3.40Out 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$550.00	MSIIn the Money	$43.50In the Money	$47.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$0.30Out of the Money	$2.70Out 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$560.00	MSIIn the Money	$53.40In the Money	$57.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$0.15Out of the Money	$2.40Out 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$570.00	MSIIn the Money	$63.40In the Money	$66.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	---Out of the Money	$1.70Out 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$580.00	MSIIn the Money	$73.30In the Money	$77.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	---Out of the Money	$1.55Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$590.00	MSIIn the Money	$83.30In the Money	$87.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	---Out of the Money	$1.40Out 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$600.00	MSIIn the Money	$93.10In the Money	$97.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	---Out of the Money	$1.40Out 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$610.00	MSIIn the Money	$103.30In the Money	$106.90In the Money	$0.00In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)