Stocks Options

LAST PRICE
431.5000
TODAY'S CHANGE (%)
Trending Down-5.8100 (-1.3286%)

Bid / Lots
417.2000/ 1
Ask / Lots
446.4900/ 1
Open / Previous Close
436.4700 / 437.3100
Day Range
Low 430.4500
High 439.0665
52 Week Range
Low 269.6450
High 448.9800
Volume
732,493
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 17.404

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
MSIIn the Money	$209.60In the Money	$213.90In 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	$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	$199.50In the Money	$203.90In 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	$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	$189.60In the Money	$193.90In the Money	$157.86In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$179.50In the Money	$183.80In 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	$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	$169.50In the Money	$173.90In the Money	$140.33In 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	$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	$159.50In the Money	$163.90In the Money	$132.90In 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	$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	$149.50In the Money	$153.90In the Money	$131.62In 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	$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	$139.50In the Money	$143.90In 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	---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	$129.50In the Money	$134.00In 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	$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	$119.60In the Money	$124.00In 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	---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	$109.70In the Money	$114.00In the Money	$102.11In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$320.00	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	$100.40In the Money	$104.00In 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	---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	$89.60In the Money	$93.80In the Money	$82.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$340.00	MSIOut of the Money	---Out of the Money	$0.75Out of the Money	$1.14Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSIIn the Money	$80.30In the Money	$84.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	MSIOut of the Money	---Out of the Money	$0.95Out of the Money	$0.89Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSIIn the Money	$70.90In the Money	$73.90In the Money	$64.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$360.00	MSIOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MSIIn the Money	$59.70In the Money	$64.10In the Money	$51.03In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$370.00	MSIOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.15Out of the Money	$-0.86Out of the Money	2Out of the Money	24Out of the Money
MSIIn the Money	$50.50In the Money	$54.10In the Money	$49.28In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$380.00	MSIOut of the Money	$0.20Out of the Money	$0.65Out of the Money	$0.38Out of the Money	$-0.17Out of the Money	1Out of the Money	45Out of the Money
MSIIn the Money	$40.80In the Money	$43.10In the Money	$50.05In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$390.00	MSIOut of the Money	$0.25Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.15Out of the Money	11Out of the Money	38Out of the Money
MSIIn the Money	$30.80In the Money	$34.30In the Money	$33.49In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$400.00	MSIOut of the Money	$0.20Out of the Money	$1.15Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
MSIIn the Money	$20.90In the Money	$24.20In the Money	$23.90In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$410.00	MSIOut of the Money	$0.50Out of the Money	$1.25Out of the Money	$0.98Out of the Money	$0.08Out of the Money	3Out of the Money	105Out of the Money
MSIIn the Money	$12.60In the Money	$15.10In the Money	$18.92In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$420.00	MSIOut of the Money	$1.95Out of the Money	$2.50Out of the Money	$2.30Out of the Money	$0.55Out of the Money	36Out of the Money	140Out of the Money
MSIUnderlying issue's last price	$6.40Underlying issue's last price	$7.10Underlying issue's last price	$7.64Underlying issue's last price	$-2.36Underlying issue's last price	3Underlying issue's last price	216Underlying issue's last price	Filter Table By Strike Price of$430.00Underlying issue's last price	MSIUnderlying issue's last price	$4.90Underlying issue's last price	$5.60Underlying issue's last price	$5.11Underlying issue's last price	$1.71Underlying issue's last price	5Underlying issue's last price	69Underlying issue's last price
MSIOut of the Money	$2.20Out of the Money	$2.80Out of the Money	$3.20Out of the Money	$-1.60Out of the Money	26Out of the Money	238Out of the Money	Filter Table By Strike Price of$440.00	MSIIn the Money	$9.40In the Money	$12.40In the Money	$10.49In the Money	$2.09In the Money	1In the Money	71In the Money
MSIOut of the Money	$0.35Out of the Money	$0.70Out of the Money	$0.75Out of the Money	$-0.55Out of the Money	5Out of the Money	68Out of the Money	Filter Table By Strike Price of$450.00	MSIIn the Money	$17.40In the Money	$20.80In the Money	$12.33In the Money	$0.00In the Money	---In the Money	1In the Money
MSIOut of the Money	---Out of the Money	$0.70Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$460.00	MSIIn the Money	$26.80In the Money	$31.20In the Money	$20.00In the Money	$0.00In the Money	---In the Money	1In the Money
MSIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.49Out 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	$36.70In the Money	$41.10In the Money	---In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$480.00	MSIIn the Money	$46.90In the Money	$51.00In the Money	---In 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	$0.25Out 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	$56.70In the Money	$61.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$500.00	MSIIn the Money	$67.10In the Money	$70.90In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$510.00	MSIIn the Money	$76.70In the Money	$81.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$520.00	MSIIn the Money	$86.90In the Money	$91.00In the Money	---In 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	---Out 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	$96.90In the Money	$101.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	---Out of the Money	$0.95Out 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	$106.90In the Money	$111.00In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)