Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For MSI Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MSI MOTOROLA SOLUTIONS INC   0.293 0.171 336.24 0.24
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSI 27.00 30.10 31.22 28.67 0 373  S   310 MSI 1.40 2.60 1.60 0.01 31 11  S  
MSI 18.80 21.70 22.72 18.93 0 8  S   320 MSI 3.00 3.90 3.55 0.19 16 38  S  
MSI 12.60 13.70 12.50 10.17 18 1  S   330 MSI 5.90 6.90 6.34 1.35 123 103  S  
MSI 7.30 8.10 7.50 3.97 75 220  S   340 MSI 10.60 11.70 10.90 5.07 11 125  S  
MSI 3.70 4.50 3.80 1.02 58 329  S   350 MSI 15.40 18.30 16.80 12.05 11 563  S  
MSI 1.65 3.10 2.00 0.16 8 222  S   360 MSI 24.90 28.00 25.80 21.11 1 56  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSI 28.90 32.00 43.35 54.65 0 80  S   310 MSI 2.45 2.85 2.68 0.01 11 137  S  
MSI 20.90 25.10 25.60 45.62 0 63  S   320 MSI 4.30 5.20 4.68 0.07 18 285  S  
MSI 15.20 16.00 15.47 36.73 1 136  S   330 MSI 7.60 8.30 8.14 0.26 35 76  S  
MSI 9.60 10.40 10.30 28.20 3 238  S   340 MSI 12.20 13.00 12.70 0.82 4 127  S  
MSI 5.90 6.50 6.10 20.38 1 94  S   350 MSI 18.20 19.60 19.62 2.08 2 80  S  
MSI 2.95 3.80 3.50 13.70 6 176  S   360 MSI 24.00 28.50 16.70 4.48 0 16  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSI 30.50 34.70 46.79 91.70 0 14  S   310 MSI 2.95 4.40 4.02 0.00 2 127  S  
MSI 23.10 25.50 36.90 83.82 0 7  S   320 MSI 5.50 6.50 6.38 0.00 13 74  S  
MSI 16.60 19.50 18.00 75.93 1 153  S   330 MSI 8.80 10.00 9.22 0.00 62 73  S  
MSI 12.10 13.00 12.60 68.05 6 134  S   340 MSI 13.40 14.60 14.40 0.01 20 59  S  
MSI 7.70 9.20 8.10 60.20 10 44  S   350 MSI 18.00 21.60 12.30 0.05 0 46  S  
MSI 4.20 6.40 5.50 52.40 0 74  S   360 MSI 25.00 29.50 16.00 0.14 0 27  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.