NYSE - Nasdaq Real Time Price USD

Motorola Solutions, Inc. (MSI)

337.74 -1.72 (-0.51%)
As of 12:20 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MSI240419C00230000 2/9/2024 2:56 PM 230 102.45 104.10 107.90 0.00 0.00% - 1 316.41%
MSI240419C00250000 3/4/2024 3:30 PM 250 84.50 99.00 103.10 0.00 0.00% 1 1 725.59%
MSI240419C00260000 4/19/2024 1:45 PM 260 79.62 77.10 80.40 18.47 30.20% 2 2 305.57%
MSI240419C00270000 3/27/2024 1:57 PM 270 82.87 67.00 70.60 0.00 0.00% 1 1 271.78%
MSI240419C00280000 4/8/2024 5:54 PM 280 74.50 57.10 60.40 0.00 0.00% 4 8 233.11%
MSI240419C00290000 4/18/2024 4:24 PM 290 50.66 47.00 50.70 0.00 0.00% 1 16 202.15%
MSI240419C00300000 4/1/2024 7:40 PM 300 53.55 37.00 40.50 0.00 0.00% 1 36 162.60%
MSI240419C00310000 4/10/2024 4:05 PM 310 38.15 27.00 30.40 0.00 0.00% 1 461 125.59%
MSI240419C00320000 4/18/2024 7:35 PM 320 20.50 17.30 20.60 0.00 0.00% 3 112 96.44%
MSI240419C00330000 4/18/2024 4:24 PM 330 9.24 7.90 10.10 0.00 0.00% 1 139 57.28%
MSI240419C00340000 4/19/2024 3:03 PM 340 0.50 0.10 0.35 -0.45 -47.37% 2 216 16.11%
MSI240419C00350000 4/19/2024 1:43 PM 350 0.06 0.00 0.05 -0.04 -40.00% 1 506 33.79%
MSI240419C00360000 4/19/2024 3:18 PM 360 0.03 0.00 0.05 -0.07 -70.00% 3 318 50.78%
MSI240419C00370000 4/19/2024 1:48 PM 370 0.01 0.00 0.05 -0.07 -87.50% 2 35 69.53%
MSI240419C00380000 4/1/2024 6:57 PM 380 0.15 0.00 0.75 0.00 0.00% 14 15 127.73%
MSI240419C00390000 3/27/2024 2:01 PM 390 0.09 0.00 0.75 0.00 0.00% 1 1 150.00%
MSI240419C00400000 3/8/2024 4:12 PM 400 0.05 0.00 0.75 0.00 0.00% 1 23 171.19%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MSI240419P00150000 12/7/2023 4:24 PM 150 0.08 0.00 0.65 0.00 0.00% 2 5 685.16%
MSI240419P00155000 9/13/2023 1:30 PM 155 0.50 0.00 0.00 0.00 0.00% - 1 50.00%
MSI240419P00190000 9/14/2023 5:43 PM 190 0.97 0.50 1.25 0.00 0.00% - 6 582.42%
MSI240419P00210000 10/23/2023 5:31 PM 210 1.95 0.05 0.75 0.00 0.00% - 4 434.38%
MSI240419P00220000 10/23/2023 2:58 PM 220 2.78 0.00 0.80 0.00 0.00% 1 248 396.48%
MSI240419P00230000 2/8/2024 8:47 PM 230 0.20 0.00 1.15 0.00 0.00% 1 143 381.45%
MSI240419P00240000 12/21/2023 4:54 PM 240 0.60 0.00 1.25 0.00 0.00% 8 20 349.61%
MSI240419P00250000 2/8/2024 8:35 PM 250 0.30 0.00 1.55 0.00 0.00% 2 48 325.98%
MSI240419P00260000 4/1/2024 1:30 PM 260 0.10 0.00 0.75 0.00 0.00% 1 18 255.27%
MSI240419P00270000 3/18/2024 2:12 PM 270 0.10 0.00 0.75 0.00 0.00% 1 58 223.44%
MSI240419P00280000 3/13/2024 7:45 PM 280 0.06 0.00 0.75 0.00 0.00% 3 102 192.19%
MSI240419P00290000 3/14/2024 3:13 PM 290 0.18 0.00 0.10 0.00 0.00% 1 65 120.31%
MSI240419P00300000 3/19/2024 6:20 PM 300 0.13 0.00 0.05 0.00 0.00% 2 111 88.28%
MSI240419P00310000 3/19/2024 7:25 PM 310 0.30 0.00 0.75 0.00 0.00% 21 84 100.78%
MSI240419P00320000 4/11/2024 2:47 PM 320 0.03 0.00 0.75 0.00 0.00% 1 287 69.97%
MSI240419P00330000 4/18/2024 4:23 PM 330 0.05 0.00 0.10 0.00 0.00% 9 197 27.05%
MSI240419P00340000 4/19/2024 2:10 PM 340 0.90 1.35 2.00 -1.47 -62.03% 1 152 0.00%
MSI240419P00350000 4/19/2024 3:50 PM 350 10.70 10.20 12.10 -0.71 -6.22% 1 118 0.00%
MSI240419P00360000 3/28/2024 3:20 PM 360 8.14 19.40 22.80 0.00 0.00% 1 0 85.50%

Related Tickers

HPE Hewlett Packard Enterprise Company
16.83
-1.23%
 
ZBRA Zebra Technologies Corporation
270.07
-1.08%
 
JNPR Juniper Networks, Inc.
36.09
-0.21%
 
NOK Nokia Oyj
3.5203
+2.04%
 
CSCO Cisco Systems, Inc.
48.11
0.00%
 
LITE Lumentum Holdings Inc.
41.98
-1.10%
 
PI Impinj, Inc.
117.35
-3.88%
 
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.11
+0.89%
 
EXTR Extreme Networks, Inc.
10.87
-0.64%
 
DGII Digi International Inc.
29.63
+0.10%