$481.52
1.050.22%
近くで: Aug 24, 5:00 PM EST
$481.52
N/A
時間外: 4:00 PM EST
Benzinga
Benzinga
Benzinga
月曜日, 8 24
Motorola Solutions Inc オプションチェーン
MSINYSE
M&A: D-Fend Solutions was acquired by Motorola Solutions (MSI) on Thursday, August 20, 2026 for $1.5B
Motorola Solutions Options
View Motorola Solutions (MSI) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.37
P/C Ratio (OI)
0.35
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid210.3
Ask214.2
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid200.3
Ask204.3
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid190.4
Ask194.4
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price-
Change
-
Bid180.4
Ask184
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid170.4
Ask174.2
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid160.4
Ask164.4
volume0
Intrest0
Strike
320
320
Last Price1.06Jul 24, 2026
Change
-0%
Bid-
Ask3.2
volume0
Intrest1
Last Price-
Change
-
Bid150.5
Ask154.3
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid140.5
Ask144.2
volume0
Intrest0
Strike
340
340
Last Price1.43Jul 30, 2026
Change
-0%
Bid-
Ask2.85
volume0
Intrest1
Last Price-
Change
-
Bid130.6
Ask134.6
volume0
Intrest0
Strike
350
350
Last Price1.95Jul 27, 2026
Change
-0%
Bid-
Ask3.5
volume0
Intrest3
Last Price-
Change
-
Bid120.6
Ask124.5
volume0
Intrest0
Strike
360
360
Last Price2.32Aug 03, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest8
Last Price42Jul 21, 2026
Change
-0%
Bid110.6
Ask114.6
volume0
Intrest20
Strike
370
370
Last Price0.33Aug 06, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest19
Last Price34.8Jul 21, 2026
Change
-0%
Bid100.7
Ask104.6
volume0
Intrest1
Strike
380
380
Last Price0.1Aug 21, 2026
Change
-0%
Bid-
Ask3.5
volume0
Intrest15
Last Price-
Change
-
Bid90.7
Ask94.8
volume0
Intrest0
Strike
390
390
Last Price4.62Aug 05, 2026
Change
-0%
Bid-
Ask2.7
volume0
Intrest15
Last Price89.5Aug 06, 2026
Change
-0%
Bid80.8
Ask84.7
volume0
Intrest4
Strike
400
400
Last Price0.5Aug 21, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest24
Last Price19.1Jul 23, 2026
Change
-0%
Bid70.9
Ask74.7
volume0
Intrest14
Strike
410
410
Last Price0.9Aug 13, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest33
Last Price50.74Aug 11, 2026
Change
-0%
Bid61
Ask64
volume0
Intrest27
Strike
420
420
Last Price0.47Aug 21, 2026
Change
-0%
Bid-
Ask3.3
volume0
Intrest76
Last Price34Aug 17, 2026
Change
-0%
Bid51.2
Ask54.2
volume0
Intrest20
Strike
430
430
Last Price1.02Aug 21, 2026
Change
-0%
Bid0.3
Ask1.3
volume0
Intrest67
Last Price44.94Aug 20, 2026
Change
-0%
Bid41.6
Ask44.6
volume0
Intrest19
Strike
440
440
Last Price1.24Aug 21, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest166
Last Price33.6Aug 24, 2026
Change
5.519.57%
Bid32.2
Ask35.5
volume1
Intrest56
Strike
450
450
Last Price2Aug 24, 2026
Change
0.020.99%
Bid0.25
Ask3.5
volume45
Intrest71
Last Price25.2Aug 21, 2026
Change
-0%
Bid23.7
Ask26.1
volume0
Intrest119
Strike
460
460
Last Price3.5Aug 24, 2026
Change
0.8519.54%
Bid3.1
Ask4
volume2
Intrest26
Last Price18.78Aug 21, 2026
Change
-0%
Bid15.6
Ask19.2
volume0
Intrest24
Strike
470
470
Last Price7.14Aug 19, 2026
Change
-0%
Bid4
Ask7.2
volume0
Intrest20
Last Price11.15Aug 24, 2026
Change
0.857.08%
Bid9.5
Ask13.1
volume11
Intrest127
Strike
480
480
Last Price14.05Aug 20, 2026
Change
-0%
Bid8.8
Ask10.7
volume0
Intrest1
Last Price6.4Aug 24, 2026
Change
0.11.54%
Bid4.5
Ask7.7
volume241
Intrest234
Strike
490
490
Last Price14.96Aug 24, 2026
Change
1.9211.37%
Bid14.2
Ask16.4
volume1
Intrest10
Last Price4.8Aug 21, 2026
Change
-0%
Bid2.85
Ask5
volume0
Intrest88
Strike
500
500
Last Price-
Change
-
Bid20.5
Ask23.7
volume0
Intrest0
Last Price1.75Aug 24, 2026
Change
0.5523.91%
Bid1.6
Ask2.35
volume8
Intrest310
Strike
510
510
Last Price80Jul 31, 2026
Change
-0%
Bid29
Ask32.1
volume0
Intrest1
Last Price1.04Aug 24, 2026
Change
1.8163.51%
Bid-
Ask2.4
volume5
Intrest8
Strike
520
520
Last Price-
Change
-
Bid38.3
Ask41.3
volume0
Intrest0
Last Price0.61Aug 24, 2026
Change
0.2428.24%
Bid0.1
Ask1.1
volume4
Intrest4
Strike
530
530
Last Price-
Change
-
Bid47.9
Ask50.8
volume0
Intrest0
Last Price0.48Aug 24, 2026
Change
0.6758.26%
Bid-
Ask0.95
volume2
Intrest17
Strike
540
540
Last Price-
Change
-
Bid57.8
Ask60.6
volume0
Intrest0
Last Price0.37Aug 24, 2026
Change
0.0511.9%
Bid-
Ask0.8
volume2
Intrest9
Strike
550
550
Last Price-
Change
-
Bid67
Ask70.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid76.6
Ask80.4
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved