Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $492.60 as of 11/20/2024 8:27:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 325.80 | 330.50 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 170.00 | 320.90 | 325.10 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 175.00 | 316.10 | 320.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 180.00 | 311.00 | 315.20 | 217.53 | 0.00 | 0.00% | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 3:59:44 PM EST |
| 185.00 | 306.00 | 310.10 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 190.00 | 301.20 | 305.10 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 195.00 | 296.00 | 300.10 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 200.00 | 291.00 | 295.20 | 151.40 | 0.00 | 0.00% | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 11/20/2024 3:59:44 PM EST |
| 210.00 | 281.10 | 285.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 220.00 | 271.10 | 275.10 | 252.74 | 0.00 | 0.00% | 0 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:44 PM EST |
| 230.00 | 261.00 | 265.20 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 240.00 | 251.20 | 255.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 250.00 | 241.50 | 245.30 | 163.45 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:44 PM EST |
| 260.00 | 231.10 | 235.30 | 184.50 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:44 PM EST |
| 270.00 | 221.20 | 225.40 | 124.00 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 3:59:44 PM EST |
| 280.00 | 211.30 | 215.40 | 100.79 | 0.00 | 0.00% | 0 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 6/13/2024 | 11/20/2024 3:59:44 PM EST |
| 290.00 | 201.40 | 205.50 | 177.52 | 0.00 | 0.00% | 0 | 16 | 1.05 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:44 PM EST |
| 300.00 | 191.30 | 195.50 | 64.50 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 11/20/2024 3:59:44 PM EST |
| 310.00 | 181.30 | 185.50 | 55.51 | 0.00 | 0.00% | 0 | 21 | 1.00 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 11/20/2024 3:59:44 PM EST |
| 320.00 | 171.40 | 175.70 | 179.51 | 0.00 | 0.00% | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
| 330.00 | 161.40 | 165.60 | 174.30 | 0.00 | 0.00% | 0 | 15 | 0.89 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 340.00 | 151.40 | 155.80 | 166.65 | 0.00 | 0.00% | 0 | 13 | 0.84 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:44 PM EST |
| 350.00 | 141.60 | 145.70 | 149.60 | 0.00 | 0.00% | 0 | 13 | 0.78 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
| 360.00 | 131.50 | 135.80 | 144.00 | 0.00 | 0.00% | 0 | 17 | 0.73 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:44 PM EST |
| 370.00 | 121.60 | 125.90 | 53.32 | 0.00 | 0.00% | 0 | 47 | 0.68 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:44 PM EST |
| 380.00 | 111.90 | 115.80 | 102.96 | 0.00 | 0.00% | 0 | 33 | 0.64 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:44 PM EST |
| 390.00 | 101.80 | 106.00 | 101.51 | 0.00 | 0.00% | 0 | 52 | 0.53 | 1.00 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 400.00 | 92.70 | 95.80 | 93.10 | 0.00 | 0.00% | 0 | 65 | 0.47 | 0.99 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 410.00 | 82.70 | 86.00 | 87.23 | 0.00 | 0.00% | 0 | 64 | 0.48 | 0.98 | 0.00 | -0.03 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
| 420.00 | 73.70 | 74.60 | 81.38 | 0.00 | 0.00% | 0 | 52 | 0.37 | 0.97 | 0.00 | -0.04 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 430.00 | 62.90 | 66.20 | 45.45 | 0.00 | 0.00% | 0 | 25 | 0.37 | 0.95 | 0.00 | -0.06 | 11/7/2024 | 11/20/2024 3:59:44 PM EST |
| 440.00 | 53.70 | 56.40 | 49.40 | 0.00 | 0.00% | 0 | 297 | 0.30 | 0.93 | 0.00 | -0.09 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 450.00 | 43.60 | 46.70 | 43.95 | 0.00 | 0.00% | 0 | 204 | 0.27 | 0.90 | 0.00 | -0.10 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 460.00 | 34.30 | 37.60 | 35.90 | 0.00 | 0.00% | 0 | 19 | 0.25 | 0.86 | 0.01 | -0.12 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 470.00 | 25.00 | 29.00 | 25.14 | 0.00 | 0.00% | 0 | 64 | 0.22 | 0.81 | 0.01 | -0.14 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 480.00 | 17.90 | 19.80 | 14.20 | -4.77 | -25.15% | 1 | 150 | 0.20 | 0.71 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 490.00 | 11.00 | 12.00 | 11.55 | +3.25 | +39.16% | 9 | 85 | 0.17 | 0.57 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 500.00 | 6.10 | 7.00 | 7.10 | +2.27 | +47.00% | 1 | 206 | 0.17 | 0.40 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 510.00 | 2.95 | 3.90 | 3.22 | +0.96 | +42.48% | 5 | 183 | 0.16 | 0.25 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 520.00 | 0.95 | 1.95 | 1.25 | -0.03 | -2.35% | 1 | 62 | 0.16 | 0.14 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 530.00 | 0.30 | 1.80 | 0.65 | +0.20 | +44.45% | 1 | 15 | 0.18 | 0.07 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 540.00 | 0.00 | 1.50 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.03 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 550.00 | 0.00 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 0 | 0.25 | 0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 560.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 570.00 | 0.00 | 1.35 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 580.00 | 0.00 | 1.35 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 590.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:44 PM EST |
| 600.00 | 0.00 | 1.35 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 610.00 | 0.00 | 1.35 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 170.00 | 0.00 | 0.55 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 175.00 | 0.00 | 0.55 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 180.00 | 0.00 | 0.55 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 185.00 | 0.00 | 0.55 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 190.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 1,487 | 1.51 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:44 PM EST |
| 195.00 | 0.00 | 1.60 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 200.00 | 0.00 | 0.60 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 210.00 | 0.00 | 0.65 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 220.00 | 0.00 | 0.70 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 230.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:44 PM EST |
| 240.00 | 0.00 | 1.75 | 2.61 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 11/20/2024 3:59:44 PM EST |
| 250.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.14 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 3:59:44 PM EST |
| 260.00 | 0.00 | 1.75 | 2.61 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 11/20/2024 3:59:44 PM EST |
| 270.00 | 0.00 | 1.75 | 0.80 | 0.00 | 0.00% | 0 | 89 | 1.04 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:44 PM EST |
| 280.00 | 0.00 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 3:59:44 PM EST |
| 290.00 | 0.00 | 0.90 | 1.35 | 0.00 | 0.00% | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 300.00 | 0.00 | 1.75 | 0.80 | 0.00 | 0.00% | 0 | 101 | 0.89 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:44 PM EST |
| 310.00 | 0.00 | 0.90 | 2.10 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:44 PM EST |
| 320.00 | 0.00 | 0.95 | 2.50 | 0.00 | 0.00% | 0 | 28 | 0.79 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:44 PM EST |
| 330.00 | 0.00 | 1.00 | 1.61 | 0.00 | 0.00% | 0 | 39 | 0.75 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:44 PM EST |
| 340.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.75 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 350.00 | 0.00 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 169 | 0.70 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:44 PM EST |
| 360.00 | 0.00 | 1.50 | 0.09 | 0.00 | 0.00% | 0 | 44 | 0.66 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 370.00 | 0.00 | 1.75 | 0.70 | 0.00 | 0.00% | 0 | 170 | 0.58 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:44 PM EST |
| 380.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 390.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 44 | 0.50 | 0.00 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 400.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 66 | 0.41 | -0.01 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 410.00 | 0.00 | 0.75 | 0.32 | -0.13 | -28.89% | 1 | 51 | 0.32 | -0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 420.00 | 0.10 | 1.50 | 0.41 | 0.00 | 0.00% | 0 | 121 | 0.31 | -0.03 | 0.00 | -0.04 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 430.00 | 0.20 | 0.85 | 0.60 | +0.09 | +17.65% | 19 | 202 | 0.27 | -0.05 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 440.00 | 0.25 | 2.15 | 0.72 | -0.23 | -24.22% | 2 | 76 | 0.27 | -0.07 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 450.00 | 0.45 | 2.35 | 1.60 | 0.00 | 0.00% | 0 | 111 | 0.24 | -0.10 | 0.00 | -0.10 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 460.00 | 0.05 | 2.25 | 2.05 | 0.00 | 0.00% | 0 | 26 | 0.21 | -0.14 | 0.01 | -0.12 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 470.00 | 1.95 | 3.20 | 3.28 | -0.52 | -13.69% | 2 | 31 | 0.19 | -0.19 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 480.00 | 4.40 | 5.20 | 4.80 | -0.42 | -8.05% | 6 | 25 | 0.18 | -0.29 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 490.00 | 7.50 | 8.60 | 8.65 | -0.55 | -5.98% | 14 | 30 | 0.17 | -0.43 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 500.00 | 12.40 | 13.50 | 14.52 | +1.04 | +7.72% | 17 | 32 | 0.16 | -0.60 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 510.00 | 17.50 | 20.60 | 19.55 | 0.00 | 0.00% | 0 | 3 | 0.15 | -0.75 | 0.01 | -0.13 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 520.00 | 26.20 | 30.00 | % | 0 | 0 | 0.21 | -0.86 | 0.01 | -0.09 | 11/20/2024 3:59:44 PM EST | |||
| 530.00 | 35.40 | 38.90 | % | 0 | 0 | 0.25 | -0.93 | 0.01 | -0.06 | 11/20/2024 3:59:44 PM EST | |||
| 540.00 | 45.80 | 48.60 | % | 0 | 0 | 0.28 | -0.97 | 0.00 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 550.00 | 55.50 | 58.80 | % | 0 | 0 | 0.32 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 560.00 | 65.40 | 68.80 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 570.00 | 75.50 | 79.50 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 580.00 | 85.40 | 89.50 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 590.00 | 95.40 | 99.50 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 600.00 | 105.40 | 109.50 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 610.00 | 115.50 | 119.40 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |