NYSE - Delayed Quote • USD
Motorola Solutions, Inc. (MSI)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240621C00195000 | 4/17/2023 3:42 PM | 195 | 107.81 | 107.60 | 111.50 | 0.00 | 0.00% | - | 20 | 0.00% |
| MSI240621C00220000 | 4/22/2024 3:40 PM | 220 | 123.54 | 147.00 | 150.30 | 0.00 | 0.00% | 4 | 4 | 88.67% |
| MSI240621C00230000 | 4/18/2023 6:14 PM | 230 | 79.80 | 82.30 | 84.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| MSI240621C00240000 | 7/17/2023 2:01 PM | 240 | 65.81 | 55.10 | 59.10 | 0.00 | 0.00% | 8 | 11 | 0.00% |
| MSI240621C00250000 | 9/13/2023 7:05 PM | 250 | 45.60 | 52.00 | 54.30 | 0.00 | 0.00% | 2 | 12 | 0.00% |
| MSI240621C00260000 | 5/3/2024 7:00 PM | 260 | 94.25 | 106.80 | 110.30 | 0.00 | 0.00% | 1 | 18 | 61.74% |
| MSI240621C00270000 | 5/8/2024 1:31 PM | 270 | 91.00 | 96.90 | 100.50 | 0.00 | 0.00% | 1 | 21 | 57.89% |
| MSI240621C00280000 | 5/8/2024 1:31 PM | 280 | 81.10 | 86.90 | 90.80 | 0.00 | 0.00% | 2 | 16 | 53.71% |
| MSI240621C00290000 | 4/18/2024 4:24 PM | 290 | 53.44 | 77.00 | 80.30 | 0.00 | 0.00% | 1 | 26 | 58.62% |
| MSI240621C00300000 | 4/5/2024 2:41 PM | 300 | 54.52 | 53.00 | 57.30 | 0.00 | 0.00% | 10 | 39 | 0.00% |
| MSI240621C00310000 | 4/10/2024 7:30 PM | 310 | 43.35 | 52.90 | 56.40 | 0.00 | 0.00% | 2 | 80 | 0.00% |
| MSI240621C00320000 | 5/17/2024 5:07 PM | 320 | 48.20 | 47.70 | 50.90 | 1.15 | 2.44% | 4 | 57 | 42.00% |
| MSI240621C00330000 | 5/17/2024 5:05 PM | 330 | 38.30 | 37.50 | 41.00 | 10.04 | 35.53% | 1 | 131 | 35.74% |
| MSI240621C00340000 | 5/16/2024 4:40 PM | 340 | 27.57 | 27.70 | 30.90 | 0.00 | 0.00% | 1 | 238 | 28.60% |
| MSI240621C00350000 | 5/16/2024 2:49 PM | 350 | 19.83 | 19.40 | 20.90 | 1.03 | 5.48% | 1 | 113 | 21.63% |
| MSI240621C00360000 | 5/17/2024 5:47 PM | 360 | 11.47 | 11.30 | 12.60 | 0.69 | 6.40% | 9 | 228 | 18.30% |
| MSI240621C00370000 | 5/17/2024 7:59 PM | 370 | 5.50 | 5.30 | 5.80 | 0.35 | 6.80% | 55 | 168 | 15.24% |
| MSI240621C00380000 | 5/17/2024 4:45 PM | 380 | 1.80 | 1.75 | 2.10 | -0.20 | -10.00% | 7 | 129 | 14.15% |
| MSI240621C00390000 | 5/13/2024 6:45 PM | 390 | 0.20 | 0.35 | 0.85 | 0.00 | 0.00% | 1 | 31 | 15.13% |
| MSI240621C00400000 | 5/17/2024 1:39 PM | 400 | 0.25 | 0.05 | 1.00 | -1.11 | -81.62% | 4 | 16 | 20.50% |
| MSI240621C00410000 | 5/16/2024 3:32 PM | 410 | 0.05 | 0.00 | 1.95 | 0.00 | 0.00% | 2 | 17 | 29.57% |
| MSI240621C00420000 | 3/25/2024 5:04 PM | 420 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 27.12% |
| MSI240621C00430000 | 7/6/2023 6:00 PM | 430 | 0.65 | 0.00 | 4.10 | 0.00 | 0.00% | - | 4 | 47.40% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI240621P00140000 | 10/26/2023 3:36 PM | 140 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | - | 7 | 139.26% |
| MSI240621P00150000 | 5/9/2023 5:00 PM | 150 | 2.50 | 0.00 | 4.80 | 0.00 | 0.00% | - | 3 | 175.76% |
| MSI240621P00155000 | 5/11/2023 7:46 PM | 155 | 2.87 | 0.00 | 5.00 | 0.00 | 0.00% | - | 1 | 171.39% |
| MSI240621P00160000 | 6/6/2023 3:35 PM | 160 | 2.40 | 0.65 | 1.45 | 0.00 | 0.00% | 3 | 3 | 141.31% |
| MSI240621P00170000 | 5/24/2023 5:58 PM | 170 | 3.50 | 1.15 | 2.15 | 0.00 | 0.00% | 30 | 30 | 142.90% |
| MSI240621P00175000 | 6/6/2023 1:44 PM | 175 | 3.10 | 1.15 | 2.10 | 0.00 | 0.00% | 18 | 21 | 137.70% |
| MSI240621P00180000 | 6/12/2023 3:47 PM | 180 | 3.20 | 1.50 | 2.05 | 0.00 | 0.00% | 7 | 7 | 135.30% |
| MSI240621P00185000 | 9/29/2023 6:23 PM | 185 | 1.85 | 1.80 | 2.00 | 0.00 | 0.00% | 5 | 40 | 132.47% |
| MSI240621P00190000 | 3/22/2024 2:50 PM | 190 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 24 | 85.55% |
| MSI240621P00195000 | 7/20/2023 4:32 PM | 195 | 2.50 | 2.65 | 3.00 | 0.00 | 0.00% | 9 | 33 | 134.18% |
| MSI240621P00200000 | 11/3/2023 2:32 PM | 200 | 1.40 | 0.30 | 0.80 | 0.00 | 0.00% | 3 | 22 | 96.29% |
| MSI240621P00210000 | 8/30/2023 1:56 PM | 210 | 3.05 | 3.50 | 3.80 | 0.00 | 0.00% | 4 | 43 | 128.10% |
| MSI240621P00220000 | 11/8/2023 3:18 PM | 220 | 1.65 | 0.65 | 1.50 | 0.00 | 0.00% | 1 | 41 | 92.41% |
| MSI240621P00230000 | 11/3/2023 2:05 PM | 230 | 3.10 | 0.85 | 1.30 | 0.00 | 0.00% | 1 | 11 | 85.45% |
| MSI240621P00240000 | 12/7/2023 6:59 PM | 240 | 1.90 | 1.40 | 1.60 | 0.00 | 0.00% | 8 | 17 | 83.94% |
| MSI240621P00250000 | 2/15/2024 5:00 PM | 250 | 0.93 | 0.20 | 0.50 | 0.00 | 0.00% | 1 | 56 | 60.01% |
| MSI240621P00260000 | 5/9/2024 4:34 PM | 260 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 46 | 272 | 60.64% |
| MSI240621P00270000 | 4/4/2024 6:53 PM | 270 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 167 | 54.96% |
| MSI240621P00280000 | 4/22/2024 4:07 PM | 280 | 0.45 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 59 | 53.99% |
| MSI240621P00290000 | 5/9/2024 3:16 PM | 290 | 0.10 | 0.00 | 1.60 | 0.00 | 0.00% | 1 | 106 | 52.58% |
| MSI240621P00300000 | 5/14/2024 7:36 PM | 300 | 0.12 | 0.00 | 1.40 | 0.00 | 0.00% | 6 | 114 | 45.11% |
| MSI240621P00310000 | 5/9/2024 7:38 PM | 310 | 0.45 | 0.05 | 0.75 | 0.00 | 0.00% | 10 | 148 | 34.23% |
| MSI240621P00320000 | 5/17/2024 7:56 PM | 320 | 0.40 | 0.10 | 0.40 | -0.06 | -13.04% | 19 | 276 | 25.59% |
| MSI240621P00330000 | 5/15/2024 2:14 PM | 330 | 0.30 | 0.15 | 0.75 | 0.00 | 0.00% | 2 | 88 | 23.78% |
| MSI240621P00340000 | 5/16/2024 4:06 PM | 340 | 0.55 | 0.40 | 1.00 | 0.00 | 0.00% | 64 | 616 | 19.96% |
| MSI240621P00350000 | 5/17/2024 3:23 PM | 350 | 1.28 | 1.05 | 1.50 | -0.30 | -18.99% | 2 | 154 | 16.32% |
| MSI240621P00360000 | 5/16/2024 5:29 PM | 360 | 3.30 | 2.75 | 3.30 | -0.55 | -14.29% | 1 | 108 | 14.59% |
| MSI240621P00370000 | 5/17/2024 6:37 PM | 370 | 7.10 | 6.50 | 7.10 | -0.10 | -1.39% | 11 | 35 | 13.22% |
| MSI240621P00380000 | 5/3/2024 1:38 PM | 380 | 30.00 | 11.70 | 13.90 | 0.00 | 0.00% | 1 | 0 | 12.96% |
| MSI240621P00430000 | 5/15/2023 5:14 PM | 430 | 138.83 | 150.50 | 154.00 | 0.00 | 0.00% | 1 | 0 | 250.59% |
Related Tickers
ZBRA Zebra Technologies Corporation
317.89
-0.62%
HPE Hewlett Packard Enterprise Company
17.86
-0.17%
PI Impinj, Inc.
173.40
+2.23%
CIEN Ciena Corporation
48.85
-0.71%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.74
+0.88%
JNPR Juniper Networks, Inc.
34.64
-0.20%
LITE Lumentum Holdings Inc.
46.05
-1.60%
GILT Gilat Satellite Networks Ltd.
5.37
-2.01%
CSCO Cisco Systems, Inc.
48.17
-0.35%
NOK Nokia Oyj
3.9100
+0.77%