Stocks Options

LAST PRICE
489.0000
TODAY'S CHANGE (%)
Trending Down-4.7000 (-0.9520%)

Bid / Lots
488.3000/ 1
Ask / Lots
490.4000/ 1
Open / Previous Close
489.5000 / 493.7000
Day Range
Low 487.1592
High 494.5200
52 Week Range
Low 307.0900
High 507.8200
Volume
726,244
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 17.073

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	$322.40In the Money	$326.70In 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	$317.40In the Money	$321.70In 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	$312.50In the Money	$316.80In 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	$307.50In the Money	$311.70In 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	$302.50In the Money	$306.80In 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	$297.50In the Money	$301.70In 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	$292.50In the Money	$296.80In 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	$287.50In the Money	$291.80In 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	$277.60In 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$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	$267.60In the Money	$271.90In 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	$257.70In the Money	$261.90In 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	$247.70In the Money	$251.90In 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	$237.70In the Money	$241.90In 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	$227.80In the Money	$232.00In 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	$217.80In the Money	$222.10In 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	$208.30In the Money	$211.40In 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	$198.40In the Money	$202.20In 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	$1.30Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MSIIn the Money	$188.40In the Money	$191.40In 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	$1.35Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
MSIIn the Money	$178.50In the Money	$181.50In 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	$168.50In the Money	$171.50In the Money	$179.51In the Money	$0.00In the Money	---In the Money	5In 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	$158.60In the Money	$161.50In the Money	$174.30In the Money	$0.00In the Money	---In the Money	15In 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	$148.70In the Money	$151.50In the Money	$166.65In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$340.00	MSIOut of the Money	---Out of the Money	$0.65Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
MSIIn the Money	$138.70In the Money	$141.80In the Money	$149.60In 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	$1.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money
MSIIn the Money	$128.80In the Money	$131.80In the Money	$144.00In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$360.00	MSIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MSIIn the Money	$118.40In the Money	$121.90In 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	$108.50In the Money	$112.00In 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	$1.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MSIIn the Money	$98.60In the Money	$102.00In the Money	$104.90In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$390.00	MSIOut of the Money	---Out of the Money	$1.50Out of the Money	$1.28Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MSIIn the Money	$89.20In the Money	$91.90In the Money	$93.10In the Money	$-11.58In the Money	2In the Money	67In the Money	Filter Table By Strike Price of$400.00	MSIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
MSIIn the Money	$79.30In the Money	$82.40In the Money	$87.23In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$410.00	MSIOut of the Money	$0.55Out of the Money	$1.05Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
MSIIn the Money	$69.50In the Money	$72.50In the Money	$81.38In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$420.00	MSIOut of the Money	$0.30Out of the Money	$1.50Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
MSIIn the Money	$59.70In the Money	$62.80In 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	$0.40Out of the Money	$2.15Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
MSIIn the Money	$50.20In the Money	$53.00In the Money	$55.60In the Money	$0.00In the Money	---In the Money	297In the Money	Filter Table By Strike Price of$440.00	MSIOut of the Money	$0.65Out of the Money	$1.35Out of the Money	$1.20Out of the Money	$0.15Out of the Money	1Out of the Money	78Out of the Money
MSIIn the Money	$40.60In the Money	$43.50In the Money	$46.80In the Money	$0.00In the Money	---In the Money	205In the Money	Filter Table By Strike Price of$450.00	MSIOut of the Money	$1.10Out of the Money	$2.10Out of the Money	$1.49Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
MSIIn the Money	$31.90In the Money	$34.70In the Money	$35.90In the Money	$-3.97In the Money	5In the Money	19In the Money	Filter Table By Strike Price of$460.00	MSIOut of the Money	$2.10Out of the Money	$3.10Out of the Money	$2.24Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MSIIn the Money	$23.30In the Money	$25.90In the Money	$25.14In the Money	$-5.96In the Money	1In the Money	63In the Money	Filter Table By Strike Price of$470.00	MSIOut of the Money	$3.30Out of the Money	$5.20Out of the Money	$3.60Out of the Money	$-0.13Out of the Money	10Out of the Money	30Out of the Money
MSIUnderlying issue's last price	$16.50Underlying issue's last price	$18.10Underlying issue's last price	$18.97Underlying issue's last price	$-10.02Underlying issue's last price	3Underlying issue's last price	149Underlying issue's last price	Filter Table By Strike Price of$480.00Underlying issue's last price	MSIUnderlying issue's last price	$6.50Underlying issue's last price	$8.10Underlying issue's last price	$6.50Underlying issue's last price	$0.25Underlying issue's last price	11Underlying issue's last price	10Underlying issue's last price
MSINear the Money	$10.60Near the Money	$12.80Near the Money	$11.53Near the Money	$-3.65Near the Money	3Near the Money	73Near the Money	Filter Table By Strike Price of$490.00	MSIIn the Money	$10.50In the Money	$11.90In the Money	$10.10In the Money	$1.00In the Money	2In the Money	7In the Money
MSIOut of the Money	$6.40Out of the Money	$7.50Out of the Money	$7.10Out of the Money	$-1.90Out of the Money	3Out of the Money	53Out of the Money	Filter Table By Strike Price of$500.00	MSIIn the Money	$15.80In the Money	$18.00In the Money	$15.75In the Money	$3.35In the Money	11In the Money	21In the Money
MSIOut of the Money	$3.60Out of the Money	$4.60Out of the Money	$4.05Out of the Money	$-3.05Out of the Money	36Out of the Money	156Out of the Money	Filter Table By Strike Price of$510.00	MSIIn the Money	$22.50In the Money	$25.30In the Money	$15.70In the Money	$0.00In the Money	---In the Money	2In the Money
MSIOut of the Money	$2.00Out of the Money	$3.50Out of the Money	$2.20Out of the Money	$-0.98Out of the Money	3Out of the Money	63Out of the Money	Filter Table By Strike Price of$520.00	MSIIn the Money	$31.60In the Money	$34.20In 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	$1.45Out of the Money	$1.05Out of the Money	$-0.85Out of the Money	2Out of the Money	9Out of the Money	Filter Table By Strike Price of$530.00	MSIIn the Money	$40.00In the Money	$43.20In 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	$1.00Out of the Money	$0.88Out 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	$49.00In the Money	$53.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	---Out of the Money	$0.90Out of the Money	$0.60Out of the Money	$0.02Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$550.00	MSIIn the Money	$59.90In the Money	$62.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	---Out of the Money	$0.70Out of the Money	$0.40Out of the Money	$0.04Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$560.00	MSIIn the Money	$69.80In the Money	$72.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	---Out of the Money	$1.30Out of the Money	$0.26Out of the Money	$-0.31Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$570.00	MSIIn the Money	$80.10In the Money	$82.80In 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$580.00	MSIIn the Money	$89.90In 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	$1.35Out 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	$99.10In the Money	$103.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	---Out of the Money	$1.35Out 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	$109.00In the Money	$113.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	---Out of the Money	$1.35Out 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	$119.00In the Money	$123.30In 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)