Canada markets close in 19 minutes

Motorola Solutions, Inc. (MSI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
229.24+5.26 (+2.35%)
As of 03:41PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSI221021C002000002022-07-25 11:45AM EDT200.0028.4047.8051.000.00-20168.82%
MSI221021C002100002022-08-05 1:46PM EDT210.0042.5033.8036.200.00-59121.40%
MSI221021C002200002022-09-12 10:29AM EDT220.0010.1012.1013.70-24.53-70.83%1040.49%
MSI221021C002300002022-09-30 12:40PM EDT230.005.505.606.100.00-115330.98%
MSI221021C002400002022-10-03 3:10PM EDT240.002.161.852.75+0.52+31.71%861931.97%
MSI221021C002500002022-10-03 3:10PM EDT250.000.960.251.70+0.21+28.00%44628037.79%
MSI221021C002600002022-10-03 10:38AM EDT260.000.750.100.70+0.25+50.00%123738.14%
MSI221021C002700002022-09-29 2:25PM EDT270.000.250.000.600.00-267644.97%
MSI221021C002800002022-10-03 3:24PM EDT280.000.150.000.65-0.40-72.73%21153.42%
MSI221021C002900002022-09-09 9:40AM EDT290.000.300.000.600.00-22852.83%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSI221021P001300002022-08-26 10:23AM EDT130.000.050.002.150.00-22147.12%
MSI221021P001350002022-05-16 12:01AM EDT135.001.300.203.500.00--1155.69%
MSI221021P001550002022-03-01 1:34PM EDT155.003.940.003.800.00--5122.22%
MSI221021P001650002022-03-14 12:06AM EDT165.005.000.000.000.00--025.00%
MSI221021P001750002022-06-13 10:32AM EDT175.006.601.403.700.00-202098.97%
MSI221021P001800002022-06-28 11:07AM EDT180.003.010.352.950.00-53780.69%
MSI221021P001850002022-07-15 2:27PM EDT185.004.000.002.050.00-12965.23%
MSI221021P001900002022-08-04 3:41PM EDT190.002.010.151.400.00-1155.03%
MSI221021P001950002022-09-16 3:50PM EDT195.000.750.050.600.00-192746.14%
MSI221021P002000002022-10-03 10:36AM EDT200.000.600.351.40-0.52-46.43%7050.21%
MSI221021P002100002022-09-28 3:59PM EDT210.002.250.851.300.00-118735.84%
MSI221021P002200002022-10-03 3:19PM EDT220.002.452.152.70-1.04-29.80%3516030.65%
MSI221021P002300002022-10-03 10:20AM EDT230.007.005.505.90-1.75-20.00%218726.37%
MSI221021P002400002022-09-28 1:31PM EDT240.0013.0210.4012.500.00-110425.90%
MSI221021P002500002022-09-23 11:14AM EDT250.0022.2019.1022.300.00-605936.52%
MSI221021P002600002022-08-09 10:40AM EDT260.0016.5412.6014.900.00-770.00%