Stocks Options

LAST PRICE
410.7600
TODAY'S CHANGE (%)
Trending Down-1.4200 (-0.3445%)

Bid / Lots
402.7600/ 2
Ask / Lots
414.0000/ 1
Open / Previous Close
411.5000 / 412.1800
Day Range
Low 406.5900
High 413.2800
52 Week Range
Low 269.6450
High 413.2800
Volume
340,434
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 17.509

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSIIn the Money	$226.20In the Money	$231.00In 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	$2.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$221.30In the Money	$226.00In 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	$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	$216.70In the Money	$221.50In 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	$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	$211.70In the Money	$216.50In 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	$2.45Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$201.90In the Money	$206.50In the Money	$190.49In 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	$2.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$192.20In the Money	$197.00In the Money	$181.20In 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	$2.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$182.60In the Money	$187.30In the Money	$169.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$230.00	MSIOut of the Money	---Out of the Money	$2.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$172.90In the Money	$177.50In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$163.40In the Money	$167.70In 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	$3.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$153.70In the Money	$158.50In the Money	$153.20In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$260.00	MSIOut of the Money	---Out 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
MSIIn the Money	$143.80In the Money	$148.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	MSIOut of the Money	---Out of the Money	$2.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$134.10In the Money	$139.00In 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	---Out of the Money	$2.90Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$124.70In the Money	$129.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	MSIOut of the Money	$0.75Out of the Money	$3.20Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSIIn the Money	$117.00In the Money	$120.00In 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	$0.40Out of the Money	$3.60Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MSIIn the Money	$107.80In the Money	$110.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	MSIOut of the Money	$1.15Out of the Money	$4.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MSIIn the Money	$97.70In the Money	$101.00In the Money	$65.22In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$320.00	MSIOut of the Money	$0.95Out of the Money	$4.60Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
MSIIn the Money	$88.50In the Money	$91.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	MSIOut of the Money	$1.65Out of the Money	$5.30Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSIIn the Money	$80.10In the Money	$82.90In the Money	$70.25In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$340.00	MSIOut of the Money	$2.35Out of the Money	$5.50Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSIIn the Money	$70.80In the Money	$74.10In the Money	$72.95In the Money	$30.35In the Money	1In the Money	112In the Money	Filter Table By Strike Price of$350.00	MSIOut of the Money	$5.00Out of the Money	$6.70Out of the Money	$6.10Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
MSIIn the Money	$62.30In the Money	$65.60In the Money	$64.00In the Money	$12.93In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$360.00	MSIOut of the Money	$6.40Out of the Money	$8.30Out of the Money	$7.60Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MSIIn the Money	$54.20In the Money	$57.30In the Money	$56.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$370.00	MSIOut of the Money	$8.10Out of the Money	$9.50Out of the Money	$9.40Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
MSIIn the Money	$46.60In the Money	$49.80In the Money	$32.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$380.00	MSIOut of the Money	$10.10Out of the Money	$12.00Out of the Money	$10.10Out of the Money	$-1.60Out of the Money	3Out of the Money	3Out of the Money
MSIIn the Money	$39.60In the Money	$42.10In the Money	$39.10In the Money	$0.90In the Money	1In the Money	200In the Money	Filter Table By Strike Price of$390.00	MSIOut of the Money	$12.70Out of the Money	$14.40Out of the Money	$13.47Out of the Money	$-1.73Out of the Money	2Out of the Money	2Out of the Money
MSIIn the Money	$32.90In the Money	$35.70In the Money	$33.97In the Money	$1.77In the Money	1In the Money	35In the Money	Filter Table By Strike Price of$400.00	MSIOut of the Money	$14.50Out of the Money	$17.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIUnderlying issue's last price	$26.70Underlying issue's last price	$29.50Underlying issue's last price	$26.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6Underlying issue's last price	Filter Table By Strike Price of$410.00Underlying issue's last price	MSIUnderlying issue's last price	$19.70Underlying issue's last price	$21.70Underlying issue's last price	$22.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price
MSIOut of the Money	$21.90Out of the Money	$24.30Out of the Money	$22.88Out of the Money	$3.98Out of the Money	3Out of the Money	4Out of the Money	Filter Table By Strike Price of$420.00	MSIIn the Money	$23.60In the Money	$26.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$16.70Out of the Money	$19.40Out of the Money	$17.90Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$430.00	MSIIn the Money	$28.90In the Money	$31.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$13.20Out of the Money	$15.50Out of the Money	$13.78Out of the Money	$2.38Out of the Money	2Out of the Money	31Out of the Money	Filter Table By Strike Price of$440.00	MSIIn the Money	$35.30In the Money	$37.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$9.80Out of the Money	$11.80Out of the Money	$5.40Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$450.00	MSIIn the Money	$41.90In the Money	$44.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$7.10Out of the Money	$9.60Out of the Money	$8.90Out of the Money	$5.60Out of the Money	1Out of the Money	36Out of the Money	Filter Table By Strike Price of$460.00	MSIIn the Money	$49.20In the Money	$52.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$5.30Out of the Money	$7.50Out of the Money	$6.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$470.00	MSIIn the Money	$58.50In the Money	$61.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$3.50Out of the Money	$6.40Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$480.00	MSIIn the Money	$67.10In the Money	$71.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$2.40Out of the Money	$5.40Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$490.00	MSIIn the Money	$76.50In the Money	$81.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$1.30Out of the Money	$4.20Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$500.00	MSIIn the Money	$86.50In the Money	$91.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$0.65Out of the Money	$2.50Out 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$520.00	MSIIn the Money	$106.50In the Money	$111.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$0.40Out of the Money	$2.50Out 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$540.00	MSIIn the Money	$126.50In the Money	$131.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$0.25Out of the Money	$2.20Out 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	$146.50In the Money	$151.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$0.15Out of the Money	$2.70Out 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$580.00	MSIIn the Money	$166.50In the Money	$171.40In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)