MSI - Motorola Solutions, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSI190816C001400002019-07-22 12:13AM EDT140.0029.8028.4032.800.00---75.99%
MSI190816C001550002019-07-22 12:13AM EDT155.0018.1215.9016.750.00--239.26%
MSI190816C001600002019-07-22 2:56PM EDT160.0012.5211.7012.30+0.87+7.47%5334.42%
MSI190816C001650002019-07-19 10:28AM EDT165.008.907.908.400.00-13131.18%
MSI190816C001700002019-07-22 2:56PM EDT170.005.404.955.25+0.15+2.86%37329.07%
MSI190816C001750002019-07-22 3:41PM EDT175.002.952.722.92+0.32+12.17%256227.43%
MSI190816C001800002019-07-22 10:00AM EDT180.001.471.291.46+0.21+16.67%1839026.49%
MSI190816C001850002019-07-19 10:39AM EDT185.000.700.510.650.00-32425.86%
MSI190816C001900002019-07-18 10:17AM EDT190.000.240.200.260.00-12625.49%
MSI190816C001950002019-07-11 12:09PM EDT195.000.130.000.140.00--3326.91%
MSI190816C002000002019-07-19 12:02PM EDT200.000.060.000.080.00-42128.42%
MSI190816C002100002019-07-08 10:10AM EDT210.000.040.000.070.00--1034.86%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSI190816P001250002019-07-19 11:59AM EDT125.000.090.100.170.00-148554.69%
MSI190816P001300002019-07-11 3:07PM EDT130.000.100.000.220.00-2652.44%
MSI190816P001350002019-07-17 9:57AM EDT135.000.290.000.300.00-26648.68%
MSI190816P001400002019-07-22 9:30AM EDT140.000.350.230.37-0.15-30.00%143243.97%
MSI190816P001450002019-07-19 3:35PM EDT145.000.600.480.570.00-1041441.16%
MSI190816P001500002019-07-22 2:09PM EDT150.000.760.750.85+0.01+1.33%53738.04%
MSI190816P001550002019-07-22 2:20PM EDT155.001.131.181.23-0.02-1.74%22234.40%
MSI190816P001600002019-07-22 2:14PM EDT160.001.761.731.95-0.08-4.35%25431.76%
MSI190816P001650002019-07-22 2:15PM EDT165.002.812.933.15-0.61-17.84%120029.57%
MSI190816P001700002019-07-22 12:22PM EDT170.004.624.705.05-0.28-5.71%114627.86%
MSI190816P001750002019-07-22 10:47AM EDT175.007.607.407.80+1.15+17.83%-126.61%
MSI190816P001800002019-06-25 2:50PM EDT180.0016.5310.8511.400.00--125.90%
MSI190816P002000002019-07-22 12:13AM EDT200.0027.4627.7032.150.00--157.81%