MSI - Motorola Solutions, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSI190920C001550002019-09-03 9:48AM EDT155.0025.520.000.000.00--20.00%
MSI190920C001600002019-09-05 11:26AM EDT160.0014.800.000.000.00-220.00%
MSI190920C001650002019-09-12 1:52PM EDT165.002.410.000.000.00-871090.00%
MSI190920C001700002019-09-13 2:58PM EDT170.000.880.000.000.00-73853.13%
MSI190920C001750002019-09-13 12:26PM EDT175.000.090.000.000.00-356612.50%
MSI190920C001800002019-09-09 2:26PM EDT180.000.240.000.000.00-1539712.50%
MSI190920C001850002019-09-10 10:21AM EDT185.000.050.000.000.00-28625.00%
MSI190920C001900002019-09-05 3:17PM EDT190.000.080.000.000.00-23425.00%
MSI190920C001950002019-08-14 12:13PM EDT195.000.150.110.040.00-1061.72%
MSI190920C002000002019-08-22 12:36PM EDT200.000.070.000.000.00--1425.00%
MSI190920C002100002019-08-19 12:12AM EDT210.000.04-0.000.00--750.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSI190920P001250002019-08-02 10:06AM EDT125.000.270.000.060.00-131097.66%
MSI190920P001300002019-08-29 3:08PM EDT130.000.050.000.000.00-435150.00%
MSI190920P001350002019-08-02 10:44AM EDT135.000.400.000.190.00-5086.33%
MSI190920P001400002019-09-09 11:14AM EDT140.000.180.000.000.00-51325.00%
MSI190920P001450002019-09-12 2:34PM EDT145.000.100.000.000.00-43325.00%
MSI190920P001500002019-09-05 3:09PM EDT150.000.100.000.000.00-206825.00%
MSI190920P001550002019-09-12 11:37AM EDT155.000.410.000.000.00-3068812.50%
MSI190920P001600002019-09-13 9:30AM EDT160.000.620.000.000.00-7288126.25%
MSI190920P001650002019-09-13 3:35PM EDT165.001.280.000.000.00-166843.13%
MSI190920P001700002019-09-13 12:13PM EDT170.003.010.000.000.00-111160.00%
MSI190920P001750002019-09-13 9:30AM EDT175.008.760.000.000.00-22510.00%
MSI190920P001800002019-09-09 1:43PM EDT180.008.600.000.000.00-240.00%
MSI190920P001850002019-08-30 11:26AM EDT185.006.650.000.000.00-1200.00%