India markets open in 2 hours 57 minutes

Medtronic plc (MDT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
125.53+0.26 (+0.21%)
At close: 4:00PM EDT

125.53 0.00 (0.00%)
After hours: 7:57PM EDT

In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210521C000550002021-05-03 1:24PM EDT55.0076.2468.3073.000.00-10347.66%
MDT210521C000600002021-04-06 10:18AM EDT60.0060.9064.0068.300.00-20407.81%
MDT210521C000700002020-12-31 11:09AM EDT70.0046.0541.3541.800.00-200.00%
MDT210521C000750002021-03-24 2:38PM EDT75.0041.3854.0058.800.00-20563.09%
MDT210521C000800002021-03-09 10:54AM EDT80.0037.960.0040.950.00-410.00%
MDT210521C000850002021-03-24 2:39PM EDT85.0031.3944.0048.800.00-32463.04%
MDT210521C000900002021-03-24 3:24PM EDT90.0026.5539.0043.800.00-7830416.80%
MDT210521C000925002021-04-23 3:18PM EDT92.5038.9030.6535.500.00-11124.22%
MDT210521C000950002021-03-31 11:45AM EDT95.0024.2033.6038.500.00-56362.30%
MDT210521C000975002021-01-12 10:46AM EDT97.5022.050.000.000.00-340.00%
MDT210521C001000002021-05-14 10:53AM EDT100.0025.5023.6527.95+0.06+0.24%1228127.34%
MDT210521C001050002021-05-05 10:11AM EDT105.0022.8419.7521.150.00-2144126.37%
MDT210521C001100002021-05-17 11:19AM EDT110.0015.6214.7016.55+1.12+7.72%71,59166.99%
MDT210521C001150002021-05-17 12:59PM EDT115.0010.909.7011.55+0.57+5.52%486788.28%
MDT210521C001180002021-04-20 11:35AM EDT118.009.725.859.050.00--484.03%
MDT210521C001200002021-05-17 3:50PM EDT120.005.955.506.35+0.45+8.18%42,77653.52%
MDT210521C001230002021-05-14 11:35AM EDT123.002.802.803.300.00-109233.74%
MDT210521C001240002021-05-17 10:42AM EDT124.002.051.432.31+0.35+20.59%1227.15%
MDT210521C001250002021-05-17 2:51PM EDT125.001.751.361.48+0.38+27.74%454,95422.85%
MDT210521C001260002021-05-17 3:37PM EDT126.000.900.770.93-0.03-3.23%1145621.88%
MDT210521C001270002021-05-17 3:47PM EDT127.000.630.420.53+0.04+6.78%5012821.14%
MDT210521C001280002021-05-17 3:47PM EDT128.000.330.040.30-0.03-8.33%1941221.39%
MDT210521C001290002021-05-17 3:24PM EDT129.000.210.110.24-0.02-8.70%37524.46%
MDT210521C001300002021-05-17 3:47PM EDT130.000.120.080.13-0.04-25.00%3206,05424.51%
MDT210521C001310002021-05-17 2:04PM EDT131.000.080.030.11-0.03-27.27%226127.34%
MDT210521C001320002021-05-17 2:04PM EDT132.000.060.050.10-0.03-33.33%3276730.37%
MDT210521C001330002021-05-10 10:27AM EDT133.000.040.020.07-0.12-75.00%31,15331.64%
MDT210521C001340002021-05-17 12:51PM EDT134.000.030.020.14-0.01-25.00%225140.04%
MDT210521C001350002021-05-17 11:57AM EDT135.000.050.030.04+0.02+66.67%862,70634.77%
MDT210521C001360002021-05-06 9:31AM EDT136.000.090.000.180.00-117349.61%
MDT210521C001380002021-05-03 3:11PM EDT138.000.170.000.190.00--157.13%
MDT210521C001390002021-05-07 2:59PM EDT139.000.070.000.190.00-2352.93%
MDT210521C001400002021-05-10 3:22PM EDT140.000.050.000.060.00-3035151.95%
MDT210521C001420002021-05-03 10:31AM EDT142.000.110.000.190.00--361.91%
MDT210521C001450002021-05-05 9:30AM EDT145.000.050.000.050.00-4534958.20%
MDT210521C001500002021-04-26 11:49AM EDT150.000.020.000.000.00-1014650.00%
MDT210521C001550002021-01-15 11:13AM EDT155.000.060.010.260.00--91101.95%
MDT210521C001600002021-04-29 9:56AM EDT160.000.120.000.060.00-11293.75%
MDT210521C001650002021-04-15 9:40AM EDT165.000.010.000.100.00-23110.16%
MDT210521C001700002021-04-20 11:38AM EDT170.000.010.000.100.00-121120.70%
MDT210521C001750002021-04-20 11:59AM EDT175.000.010.000.190.00--5141.41%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT210521P000550002021-01-13 3:02PM EDT55.000.050.000.160.00-22329.69%
MDT210521P000600002020-10-08 11:14AM EDT60.000.470.170.510.00--1366.41%
MDT210521P000650002021-04-06 12:03PM EDT65.000.030.000.200.00-261,465275.78%
MDT210521P000700002021-03-18 2:37PM EDT70.000.200.004.250.00-9101443.46%
MDT210521P000750002021-01-29 4:49PM EDT75.000.500.001.390.00-278305.27%
MDT210521P000800002021-04-26 12:21PM EDT80.000.050.000.190.00-1736194.53%
MDT210521P000850002021-04-30 9:54AM EDT85.000.100.000.090.00-2705154.69%
MDT210521P000900002021-05-17 10:11AM EDT90.000.010.000.09-0.07-87.50%11,334134.38%
MDT210521P000925002021-05-03 1:06PM EDT92.500.010.000.090.00-2438124.22%
MDT210521P000950002021-05-03 1:06PM EDT95.000.190.010.050.00-2790109.38%
MDT210521P000975002021-04-08 3:43PM EDT97.500.300.000.200.00-41,085117.58%
MDT210521P001000002021-05-17 11:01AM EDT100.000.020.000.05-0.08-80.00%12,18389.06%
MDT210521P001050002021-05-13 3:37PM EDT105.000.050.010.190.00-23,09087.11%
MDT210521P001100002021-05-17 11:56AM EDT110.000.090.050.14+0.01+12.50%21,83266.99%
MDT210521P001120002021-05-14 3:52PM EDT112.000.080.010.140.00-53956.84%
MDT210521P001130002021-05-17 12:11AM EDT113.000.240.020.120.00--10052.54%
MDT210521P001150002021-05-17 3:30PM EDT115.000.110.020.15-0.33-75.00%1831,70752.15%
MDT210521P001180002021-05-17 1:51PM EDT118.000.130.080.16-0.17-56.67%1910340.14%
MDT210521P001190002021-05-13 2:48PM EDT119.000.430.030.210.00-73138.38%
MDT210521P001200002021-05-17 3:50PM EDT120.000.140.110.36-0.48-77.42%2121,90339.65%
MDT210521P001210002021-05-13 11:48AM EDT121.000.650.150.250.00-142830.76%
MDT210521P001220002021-05-17 10:52AM EDT122.000.350.190.31-0.06-14.63%227627.74%
MDT210521P001230002021-05-17 3:20PM EDT123.000.350.310.43-0.23-39.66%123025.64%
MDT210521P001240002021-05-17 10:05AM EDT124.000.510.480.65-0.47-47.96%24824.41%
MDT210521P001250002021-05-17 3:32PM EDT125.000.790.810.94-0.29-26.85%351,73322.66%
MDT210521P001260002021-05-17 11:05AM EDT126.001.401.251.40-0.22-13.58%1367721.88%
MDT210521P001270002021-05-17 12:42PM EDT127.001.671.862.65-1.31-43.96%26834.55%
MDT210521P001280002021-05-11 10:14AM EDT128.003.672.092.820.00-456522.71%
MDT210521P001290002021-05-14 12:49PM EDT129.004.303.454.100.00-314935.30%
MDT210521P001300002021-05-14 12:41PM EDT130.004.734.354.750.00-111,02030.42%
MDT210521P001310002021-05-05 10:05AM EDT131.009.405.356.200.00-1011548.54%
MDT210521P001320002021-05-14 3:27PM EDT132.005.935.256.650.00-204534.82%
MDT210521P001330002021-05-04 9:40AM EDT133.003.307.308.000.00-41052.34%
MDT210521P001350002021-05-11 9:52AM EDT135.009.507.1511.400.00-13099.22%
MDT210521P001400002021-05-04 1:05PM EDT140.0014.6013.9014.60-0.25-1.68%5012259.18%
MDT210521P001450002020-10-28 1:28PM EDT145.0043.2031.3532.350.00--14368.85%
MDT210521P001500002020-11-04 11:17AM EDT150.0046.2537.1038.050.00-17409.62%
MDT210521P001550002020-11-03 4:34PM EDT155.0052.2041.9042.900.00-355431.03%
MDT210521P001600002020-11-04 1:22PM EDT160.0056.1547.0047.600.00-1094452.27%
MDT210521P001650002020-11-03 12:35PM EDT165.0061.7051.9052.500.00-22218472.07%