Stocks Options

LAST PRICE
449.3500
TODAY'S CHANGE (%)
Trending Down-3.6500 (-0.8057%)

Bid / Lots
431.3500/ 1
Ask / Lots
464.8000/ 1
Open / Previous Close
452.0000 / 453.0000
Day Range
Low 448.8700
High 453.9500
52 Week Range
Low 276.1937
High 480.2799
Volume
1,033,597
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 16.622

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	$282.70In the Money	$287.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$278.60In the Money	$281.90In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$272.90In the Money	$277.20In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$267.80In the Money	$272.20In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$263.00In the Money	$267.30In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$259.00In the Money	$262.00In 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	$0.95Out 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	$253.60In the Money	$257.00In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$248.10In the Money	$252.40In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$238.90In the Money	$242.10In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$228.30In the Money	$232.50In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$219.00In the Money	$222.50In 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	$0.95Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MSIIn the Money	$209.10In the Money	$212.30In 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	$0.75Out of the Money	$2.61Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MSIIn the Money	$198.20In the Money	$202.40In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
MSIIn the Money	$189.30In the Money	$192.40In 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	$0.75Out of the Money	$2.61Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MSIIn the Money	$179.50In the Money	$182.50In 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	$0.95Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
MSIIn the Money	$168.60In the Money	$172.80In 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	$0.95Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MSIIn the Money	$159.20In the Money	$162.60In 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	$0.95Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MSIIn the Money	$149.40In the Money	$152.70In 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	$0.95Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
MSIIn the Money	$139.30In the Money	$142.80In 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	$0.75Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MSIIn the Money	$129.60In the Money	$132.90In the Money	$55.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$320.00	MSIOut of the Money	---Out of the Money	$1.40Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
MSIIn the Money	$119.90In the Money	$123.00In 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	$1.55Out of the Money	$1.61Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
MSIIn the Money	$109.70In the Money	$113.20In the Money	$87.57In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$340.00	MSIOut of the Money	$0.05Out of the Money	$1.10Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
MSIIn the Money	$100.70In the Money	$103.30In 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	$0.15Out of the Money	$2.05Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
MSIIn the Money	$90.00In the Money	$93.60In the Money	$103.12In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$360.00	MSIOut of the Money	$0.25Out of the Money	$2.35Out of the Money	$2.36Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MSIIn the Money	$81.00In the Money	$84.00In 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	$0.40Out of the Money	$2.60Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
MSIIn the Money	$71.10In the Money	$74.30In 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	$1.20Out of the Money	$2.85Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MSIIn the Money	$62.50In the Money	$65.30In 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	$1.40Out of the Money	$4.10Out of the Money	$1.49Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MSIIn the Money	$53.00In the Money	$56.40In the Money	$61.26In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$400.00	MSIOut of the Money	$2.30Out of the Money	$4.60Out of the Money	$2.90Out of the Money	$0.20Out of the Money	1Out of the Money	46Out of the Money
MSIIn the Money	$44.10In the Money	$47.60In 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	$3.70Out of the Money	$5.00Out of the Money	$3.75Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
MSIIn the Money	$36.50In the Money	$39.50In 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	$5.70Out of the Money	$6.80Out of the Money	$6.00Out of the Money	$0.70Out of the Money	41Out of the Money	154Out of the Money
MSIIn the Money	$29.30In the Money	$31.90In the Money	$37.00In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$430.00	MSIOut of the Money	$7.80Out of the Money	$9.40Out of the Money	$7.20Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
MSIUnderlying issue's last price	$22.90Underlying issue's last price	$24.90Underlying issue's last price	$33.12Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	304Underlying issue's last price	Filter Table By Strike Price of$440.00Underlying issue's last price	MSIUnderlying issue's last price	$11.50Underlying issue's last price	$12.80Underlying issue's last price	$12.10Underlying issue's last price	$2.35Underlying issue's last price	11Underlying issue's last price	76Underlying issue's last price
MSINear the Money	$17.00Near the Money	$19.00Near the Money	$18.96Near the Money	$-5.04Near the Money	40Near the Money	278Near the Money	Filter Table By Strike Price of$450.00	MSIIn the Money	$15.90In the Money	$17.20In the Money	$15.53In the Money	$2.23In the Money	5In the Money	93In the Money
MSIOut of the Money	$12.60Out of the Money	$14.10Out of the Money	$13.90Out of the Money	$-0.80Out of the Money	2Out of the Money	39Out of the Money	Filter Table By Strike Price of$460.00	MSIIn the Money	$21.10In the Money	$22.80In the Money	$20.80In the Money	$2.00In the Money	5In the Money	23In the Money
MSIOut of the Money	$8.60Out of the Money	$10.10Out of the Money	$9.73Out of the Money	$-3.97Out of the Money	1Out of the Money	63Out of the Money	Filter Table By Strike Price of$470.00	MSIIn the Money	$27.70In the Money	$29.20In the Money	$23.90In the Money	$0.00In the Money	---In the Money	30In the Money
MSIOut of the Money	$5.70Out of the Money	$6.90Out of the Money	$6.73Out of the Money	$-2.32Out of the Money	1Out of the Money	149Out of the Money	Filter Table By Strike Price of$480.00	MSIIn the Money	$33.80In the Money	$36.90In the Money	$22.34In the Money	$0.00In the Money	---In the Money	10In the Money
MSIOut of the Money	$3.70Out of the Money	$5.10Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	336Out of the Money	Filter Table By Strike Price of$490.00	MSIIn the Money	$41.40In the Money	$44.80In the Money	$22.90In the Money	$0.00In the Money	---In the Money	4In the Money
MSIOut of the Money	$2.00Out of the Money	$4.50Out of the Money	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$500.00	MSIIn the Money	$50.20In the Money	$53.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$1.60Out of the Money	$2.60Out of the Money	$2.25Out of the Money	$-3.80Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$510.00	MSIIn the Money	$59.20In the Money	$62.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$0.70Out of the Money	$3.00Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$520.00	MSIIn the Money	$69.00In the Money	$72.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$0.25Out of the Money	$2.00Out 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$530.00	MSIIn the Money	$78.60In the Money	$83.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$0.10Out of the Money	$1.15Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$540.00	MSIIn the Money	$88.60In the Money	$92.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	---Out of the Money	$2.20Out 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	$98.60In the Money	$102.80In 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$560.00	MSIIn the Money	$108.60In the Money	$113.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	---Out of the Money	$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$570.00	MSIIn the Money	$118.60In the Money	$122.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut 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$580.00	MSIIn the Money	$128.60In the Money	$132.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut 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	10Out of the Money	Filter Table By Strike Price of$590.00	MSIIn the Money	$138.60In the Money	$143.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	---Out of the Money	$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$600.00	MSIIn the Money	$148.60In the Money	$152.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut 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$610.00	MSIIn the Money	$158.60In the Money	$162.80In 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)