Australia markets close in 39 minutes

Motorola Solutions, Inc. (MSI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
209.73-0.51 (-0.24%)
At close: 04:03PM EDT
209.73 0.00 (0.00%)
After hours: 06:48PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSI220715C001950002022-05-20 1:15PM EDT195.0017.7011.7013.000.00-110.00%
MSI220715C002000002022-06-21 1:36PM EDT200.0010.000.000.000.00-200.00%
MSI220715C002100002022-06-29 1:48PM EDT210.004.800.000.000.00-1900.20%
MSI220715C002200002022-06-29 2:24PM EDT220.001.400.000.000.00-2006.25%
MSI220715C002300002022-06-29 1:07PM EDT230.000.720.000.000.00-1012.50%
MSI220715C002400002022-06-17 9:30AM EDT240.000.150.000.000.00-1012.50%
MSI220715C002500002022-06-16 10:04AM EDT250.000.600.000.000.00-3012.50%
MSI220715C002600002022-06-24 10:47AM EDT260.000.400.000.000.00-2025.00%
MSI220715C002700002022-06-15 1:20PM EDT270.000.800.000.000.00-1025.00%
MSI220715C002800002022-06-16 12:29PM EDT280.000.300.000.000.00-1025.00%
MSI220715C003000002022-04-26 12:41PM EDT300.002.250.000.400.00-3677.73%
MSI220715C003100002022-06-24 12:21PM EDT310.000.270.000.000.00-128050.00%
MSI220715C003200002021-12-28 11:46AM EDT320.004.250.002.400.00-10119.29%
MSI220715C003700002022-02-07 11:44AM EDT370.000.300.002.150.00-102146.78%
MSI220715C003800002021-12-27 11:31AM EDT380.000.450.001.200.00--4138.38%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSI220715P001050002022-06-16 9:36AM EDT105.000.050.000.000.00-4050.00%
MSI220715P001150002022-05-13 9:35AM EDT115.000.450.000.000.00-1050.00%
MSI220715P001350002022-06-27 12:02PM EDT135.000.050.000.000.00-1050.00%
MSI220715P001400002022-06-17 10:05AM EDT140.000.200.000.000.00-2050.00%
MSI220715P001500002022-06-13 2:56PM EDT150.000.500.000.000.00-1025.00%
MSI220715P001550002022-05-18 11:32AM EDT155.001.300.001.000.00-6682.47%
MSI220715P001600002021-12-20 3:44PM EDT160.002.051.753.500.00--4111.89%
MSI220715P001650002022-06-21 1:02PM EDT165.000.660.000.000.00-1025.00%
MSI220715P001700002022-05-13 10:14AM EDT170.002.030.501.050.00-2666.89%
MSI220715P001750002022-06-23 3:49PM EDT175.000.450.000.000.00-1025.00%
MSI220715P001800002022-06-16 11:17AM EDT180.001.860.000.000.00-10012.50%
MSI220715P001850002022-06-21 1:02PM EDT185.001.560.000.000.00-2012.50%
MSI220715P001900002022-06-28 12:31PM EDT190.000.350.000.000.00-1012.50%
MSI220715P001950002022-06-29 12:02PM EDT195.001.450.000.000.00-506.25%
MSI220715P002000002022-06-29 2:16PM EDT200.002.050.000.000.00-54106.25%
MSI220715P002100002022-06-29 2:22PM EDT210.005.500.000.000.00-54900.00%
MSI220715P002200002022-06-29 2:04PM EDT220.0012.250.000.000.00-100.00%
MSI220715P002300002022-06-16 1:20PM EDT230.0033.000.000.000.00-2600.00%
MSI220715P002400002022-05-24 2:06PM EDT240.0029.5027.3030.300.00-3126.56%
MSI220715P002500002022-06-15 9:31AM EDT250.0043.980.000.000.00-100.00%
MSI220715P002600002022-01-10 10:30AM EDT260.0022.800.000.000.00-230.00%