Canada markets close in 4 hours 46 minutes

Motorola Solutions, Inc. (MSI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
344.33+0.52 (+0.15%)
As of 11:12AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSI240419C002300002024-02-09 10:56AM EDT230.00102.45104.10107.900.00--10.00%
MSI240419C002500002024-03-04 11:30AM EDT250.0084.5099.00103.100.00-11260.45%
MSI240419C002600002024-02-14 11:45AM EDT260.0061.1583.5088.000.00-12154.93%
MSI240419C002700002024-03-27 9:57AM EDT270.0082.8772.6076.400.00-1194.53%
MSI240419C002800002024-04-08 1:54PM EDT280.0074.5062.7065.900.00-48124.07%
MSI240419C002900002024-03-05 1:29PM EDT290.0044.3556.4061.000.00-116145.08%
MSI240419C003000002024-04-01 3:40PM EDT300.0053.5542.7046.600.00-13664.16%
MSI240419C003100002024-04-10 12:05PM EDT310.0038.1532.9036.200.00-146178.20%
MSI240419C003200002024-04-12 1:13PM EDT320.0027.0023.5026.10+1.85+7.36%111359.77%
MSI240419C003300002024-04-12 3:53PM EDT330.0014.5813.2015.600.00-1614137.06%
MSI240419C003400002024-04-12 3:38PM EDT340.006.005.106.400.00-421224.10%
MSI240419C003500002024-04-15 10:34AM EDT350.000.900.851.20-0.70-43.75%151820.26%
MSI240419C003600002024-04-12 2:00PM EDT360.000.200.000.750.00-132031.89%
MSI240419C003700002024-04-11 3:49PM EDT370.000.080.000.200.00-183534.03%
MSI240419C003800002024-04-01 2:57PM EDT380.000.150.000.050.00-141535.94%
MSI240419C003900002024-03-27 10:01AM EDT390.000.090.000.050.00-1144.14%
MSI240419C004000002024-03-08 12:12PM EDT400.000.050.000.750.00-12369.14%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSI240419P001500002023-12-07 12:24PM EDT150.000.080.000.650.00-25312.50%
MSI240419P001550002023-09-13 9:30AM EDT155.000.500.000.000.00--150.00%
MSI240419P001900002023-09-14 1:43PM EDT190.000.970.501.250.00--6267.29%
MSI240419P002100002023-10-23 1:31PM EDT210.001.950.050.750.00--4200.59%
MSI240419P002200002023-10-23 10:58AM EDT220.002.780.000.800.00-1248183.79%
MSI240419P002300002024-02-08 4:47PM EDT230.000.200.001.150.00-1143177.44%
MSI240419P002400002023-12-21 12:54PM EDT240.000.600.001.250.00-820163.38%
MSI240419P002500002024-02-08 4:35PM EDT250.000.300.001.550.00-248153.13%
MSI240419P002600002024-04-01 9:30AM EDT260.000.100.000.050.00-11886.72%
MSI240419P002700002024-03-18 10:12AM EDT270.000.100.000.750.00-158106.84%
MSI240419P002800002024-03-13 3:45PM EDT280.000.060.000.750.00-310293.07%
MSI240419P002900002024-03-14 11:13AM EDT290.000.180.000.100.00-16559.77%
MSI240419P003000002024-03-19 2:20PM EDT300.000.130.000.050.00-211149.02%
MSI240419P003100002024-03-19 3:25PM EDT310.000.300.000.750.00-218452.98%
MSI240419P003200002024-04-11 10:47AM EDT320.000.030.000.450.00-128741.26%
MSI240419P003300002024-04-12 2:03PM EDT330.000.400.000.300.00-219724.61%
MSI240419P003400002024-04-15 9:33AM EDT340.000.801.101.35-0.85-51.52%210219.02%
MSI240419P003500002024-04-12 1:44PM EDT350.006.704.806.900.00-316720.53%
MSI240419P003600002024-03-28 11:20AM EDT360.008.1414.2016.900.00-1137.31%