Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $349.02 as of 4/26/2024 3:31:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 145.10 | 148.70 | 153.05 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.02 | 4/3/2024 | 4/26/2024 3:59:33 PM EST |
| 210.00 | 135.00 | 138.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 220.00 | 125.00 | 129.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 230.00 | 115.00 | 119.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 240.00 | 105.10 | 108.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 250.00 | 95.30 | 99.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 260.00 | 85.20 | 89.10 | 80.62 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 3:59:33 PM EST |
| 270.00 | 75.90 | 79.20 | 84.07 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.04 | 3/27/2024 | 4/26/2024 3:59:33 PM EST |
| 280.00 | 65.40 | 69.20 | 59.68 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 3:59:33 PM EST |
| 290.00 | 55.70 | 59.70 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.05 | 4/26/2024 3:59:33 PM EST | |||
| 300.00 | 46.30 | 49.70 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.06 | 4/26/2024 3:59:33 PM EST | |||
| 310.00 | 36.80 | 40.30 | 31.22 | 0.00 | 0.00% | 0 | 373 | 0.47 | 0.95 | 0.00 | -0.10 | 4/19/2024 | 4/26/2024 3:59:33 PM EST |
| 320.00 | 27.90 | 30.20 | 22.72 | 0.00 | 0.00% | 0 | 8 | 0.29 | 0.89 | 0.01 | -0.14 | 4/19/2024 | 4/26/2024 3:59:33 PM EST |
| 330.00 | 18.80 | 21.60 | 25.99 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.79 | 0.01 | -0.19 | 4/5/2024 | 4/26/2024 3:59:33 PM EST |
| 340.00 | 12.70 | 13.20 | 13.50 | 0.00 | 0.00% | 0 | 121 | 0.28 | 0.64 | 0.02 | -0.23 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 350.00 | 7.20 | 7.60 | 7.40 | +0.80 | +12.13% | 7 | 280 | 0.26 | 0.47 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 360.00 | 3.70 | 3.90 | 4.50 | 0.00 | 0.00% | 0 | 209 | 0.26 | 0.30 | 0.02 | -0.20 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 370.00 | 1.55 | 2.15 | 2.20 | 0.00 | 0.00% | 0 | 69 | 0.26 | 0.17 | 0.01 | -0.14 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 380.00 | 0.60 | 1.05 | 0.35 | 0.00 | 0.00% | 0 | 178 | 0.26 | 0.08 | 0.01 | -0.09 | 4/22/2024 | 4/26/2024 3:59:33 PM EST |
| 390.00 | 0.10 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.04 | 0.00 | -0.05 | 4/22/2024 | 4/26/2024 3:59:33 PM EST |
| 400.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.01 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 410.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 420.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 430.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 440.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 450.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 460.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 470.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 480.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:33 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 250.00 | 0.00 | 0.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 270.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | -0.04 | 4/17/2024 | 4/26/2024 3:59:33 PM EST |
| 280.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.00 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 3:59:33 PM EST |
| 290.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.01 | 0.00 | -0.05 | 4/22/2024 | 4/26/2024 3:59:33 PM EST |
| 300.00 | 0.10 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 31 | 0.33 | -0.02 | 0.00 | -0.06 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 310.00 | 0.60 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 11 | 0.32 | -0.05 | 0.00 | -0.10 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 320.00 | 1.30 | 1.95 | 1.63 | -0.81 | -33.20% | 1 | 36 | 0.31 | -0.11 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 330.00 | 2.00 | 5.00 | 2.92 | -0.46 | -13.61% | 14 | 83 | 0.27 | -0.21 | 0.01 | -0.19 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 340.00 | 5.40 | 6.10 | 4.80 | -0.40 | -7.70% | 8 | 108 | 0.27 | -0.36 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 350.00 | 10.00 | 10.40 | 10.30 | -1.00 | -8.85% | 7 | 573 | 0.26 | -0.53 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 360.00 | 16.20 | 17.60 | 12.90 | 0.00 | 0.00% | 0 | 56 | 0.27 | -0.70 | 0.02 | -0.20 | 4/8/2024 | 4/26/2024 3:59:33 PM EST |
| 370.00 | 23.90 | 26.00 | % | 0 | 0 | 0.27 | -0.83 | 0.01 | -0.14 | 4/26/2024 3:59:33 PM EST | |||
| 380.00 | 31.60 | 34.80 | % | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.09 | 4/26/2024 3:59:33 PM EST | |||
| 390.00 | 41.50 | 45.50 | % | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.05 | 4/26/2024 3:59:33 PM EST | |||
| 400.00 | 52.30 | 55.40 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 4/26/2024 3:59:33 PM EST | |||
| 410.00 | 61.90 | 65.00 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 420.00 | 71.70 | 75.30 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 430.00 | 81.60 | 85.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 440.00 | 92.30 | 96.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 450.00 | 101.30 | 105.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 460.00 | 112.30 | 115.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 470.00 | 121.30 | 125.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 480.00 | 131.30 | 135.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST |