Stocks Options

LAST PRICE
439.0700
TODAY'S CHANGE (%)
Trending Down-4.1100 (-0.9274%)

Bid / Lots
438.7900/ 2
Ask / Lots
439.2100/ 2
Open / Previous Close
443.0600 / 443.1800
Day Range
Low 438.9101
High 444.3800
52 Week Range
Low 269.6450
High 448.9800
Volume
301,245
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 17.422

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	$217.60In the Money	$221.30In 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	$207.40In the Money	$211.20In 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	$197.50In the Money	$201.40In 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	$187.60In the Money	$191.40In 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	$177.60In the Money	$181.40In the Money	$140.33In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$167.50In the Money	$171.40In 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	$157.60In the Money	$161.00In 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	$147.70In the Money	$151.50In 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	---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	$137.60In the Money	$141.20In 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	$127.50In the Money	$131.50In 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	$117.60In the Money	$121.50In the Money	$111.02In the Money	$0.00In the Money	---In the Money	---In 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	$107.30In the Money	$111.50In 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	$97.40In the Money	$101.50In the Money	$90.90In the Money	$0.00In the Money	---In the Money	---In 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	$87.70In the Money	$91.10In 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	$0.75Out of the Money	$0.89Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MSIIn the Money	$77.70In the Money	$81.50In the Money	$71.12In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	MSIOut of the Money	---Out 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	$68.00In the Money	$71.40In the Money	$51.03In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	MSIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
MSIIn the Money	$57.60In the Money	$61.30In the Money	$60.74In the Money	$0.88In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$380.00	MSIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	5Out of the Money	63Out of the Money
MSIIn the Money	$48.40In the Money	$51.50In the Money	$50.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$390.00	MSIOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
MSIIn the Money	$38.50In the Money	$41.50In the Money	$33.49In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$400.00	MSIOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.02Out of the Money	11Out of the Money	27Out of the Money
MSIIn the Money	$28.40In the Money	$31.60In the Money	$29.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$410.00	MSIOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
MSIIn the Money	$18.90In the Money	$21.80In the Money	$21.50In the Money	$-3.50In the Money	1In the Money	107In the Money	Filter Table By Strike Price of$420.00	MSIOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.29Out of the Money	$0.05Out of the Money	12Out of the Money	134Out of the Money
MSIUnderlying issue's last price	$9.90Underlying issue's last price	$12.30Underlying issue's last price	$14.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying 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	$0.65Underlying issue's last price	$1.00Underlying issue's last price	$0.70Underlying issue's last price	$0.09Underlying issue's last price	16Underlying issue's last price	112Underlying issue's last price
MSINear the Money	$2.55Near the Money	$3.80Near the Money	$6.10Near the Money	$0.00Near the Money	---Near the Money	245Near the Money	Filter Table By Strike Price of$440.00	MSIIn the Money	$3.40In the Money	$4.10In the Money	$3.55In the Money	$0.85In the Money	7In the Money	78In the Money
MSIOut of the Money	$0.40Out of the Money	$0.70Out of the Money	$0.35Out of the Money	$-0.80Out of the Money	2Out of the Money	70Out of the Money	Filter Table By Strike Price of$450.00	MSIIn the Money	$9.40In the Money	$11.60In the Money	$12.33In the Money	$0.00In the Money	---In the Money	1In the Money
MSIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$460.00	MSIIn the Money	$19.90In the Money	$22.00In the Money	$20.00In the Money	$0.00In the Money	---In the Money	1In the Money
MSIOut of the Money	---Out of the Money	$0.55Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$470.00	MSIIn the Money	$28.90In the Money	$32.20In 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	$39.20In the Money	$42.00In 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	$49.10In the Money	$52.30In 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$500.00	MSIIn the Money	$59.00In the Money	$62.60In 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	$69.20In the Money	$71.90In 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$520.00	MSIIn the Money	$78.80In the Money	$82.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$530.00	MSIIn the Money	$88.90In the Money	$92.10In 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	---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	$98.80In the Money	$102.70In 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)