India markets closed

Medtronic plc (MDT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
131.31+0.63 (+0.48%)
At close: 4:00PM EDT
131.83 +0.52 (0.40%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT220121C000375002021-03-24 3:59PM EDT37.5078.5591.2096.000.00-10129.93%
MDT220121C000400002021-06-23 2:58PM EDT40.0085.7186.1590.900.00-220.00%
MDT220121C000425002021-06-24 11:28AM EDT42.5083.1283.7088.350.00-110.00%
MDT220121C000450002021-06-23 3:43PM EDT45.0080.8581.1585.900.00-1230.00%
MDT220121C000475002020-09-23 3:34PM EDT47.5055.8163.5564.600.00-400.00%
MDT220121C000500002021-07-16 3:20PM EDT50.0076.0079.0083.750.00-21655.86%
MDT220121C000550002020-12-18 4:11PM EDT55.0060.8662.7063.600.00-1200.00%
MDT220121C000600002021-06-23 3:24PM EDT60.0065.4566.1071.000.00-100130.00%
MDT220121C000650002021-04-26 9:50AM EDT65.0065.8058.6563.500.00-120.00%
MDT220121C000675002021-03-24 2:39PM EDT67.5048.8561.5066.400.00-4277.86%
MDT220121C000700002021-06-23 3:24PM EDT70.0055.4556.2061.000.00-100340.00%
MDT220121C000725002021-06-23 2:40PM EDT72.5053.3553.7558.500.00-2530.00%
MDT220121C000750002021-06-25 12:27PM EDT75.0050.4051.3056.000.00-260.00%
MDT220121C000775002021-06-24 3:29PM EDT77.5048.0548.8053.500.00-27270.00%
MDT220121C000800002021-07-30 12:10PM EDT80.0051.6549.2053.95+5.45+11.80%106461.78%
MDT220121C000825002021-06-23 2:40PM EDT82.5043.4044.0048.750.00-2590.00%
MDT220121C000850002021-07-27 3:10PM EDT85.0044.5044.3049.000.00-52356.18%
MDT220121C000875002021-04-06 12:14PM EDT87.5035.1038.0042.500.00-6530.00%
MDT220121C000900002021-06-28 9:54AM EDT90.0034.7638.5542.750.00-113242.03%
MDT220121C000925002021-03-22 3:34PM EDT92.5025.5137.0540.700.00-118042.80%
MDT220121C000950002021-07-02 2:17PM EDT95.0031.3035.6038.850.00-622344.24%
MDT220121C000975002021-06-30 12:20PM EDT97.5026.3032.7036.350.00-34841.64%
MDT220121C001000002021-07-30 12:17PM EDT100.0032.1030.2534.00+1.10+3.55%71,07639.87%
MDT220121C001050002021-07-30 12:03PM EDT105.0027.5026.7027.95+1.05+3.97%151529.37%
MDT220121C001100002021-07-27 12:25PM EDT110.0021.5522.1023.100.00-1440725.66%
MDT220121C001150002021-07-16 2:59PM EDT115.0014.0117.8519.850.00-346528.18%
MDT220121C001200002021-07-30 12:03PM EDT120.0014.8014.4514.80+0.55+3.86%43,77322.75%
MDT220121C001250002021-07-29 1:15PM EDT125.0011.2010.9011.20+0.35+3.23%12,95721.58%
MDT220121C001300002021-07-29 3:23PM EDT130.008.107.858.15+0.40+5.19%502,47020.73%
MDT220121C001350002021-07-30 3:49PM EDT135.005.555.455.75+0.40+7.77%201,13420.26%
MDT220121C001400002021-07-30 2:39PM EDT140.003.783.653.90+0.28+8.00%131,49319.90%
MDT220121C001450002021-07-30 1:08PM EDT145.002.511.642.58+0.13+5.46%12,25419.75%
MDT220121C001500002021-07-30 12:20PM EDT150.001.601.381.65+0.20+14.29%5085619.62%
MDT220121C001550002021-07-30 2:16PM EDT155.001.040.981.08+0.02+1.96%214619.83%
MDT220121C001600002021-07-26 10:09AM EDT160.000.500.630.690.00-10054119.98%
MDT220121C001650002021-07-27 9:51AM EDT165.000.420.410.530.00-521620.97%
MDT220121C001700002021-06-18 11:05AM EDT170.000.240.150.270.00-3017820.26%
MDT220121C001750002021-07-29 9:48AM EDT175.000.180.170.280.00-51,14522.22%
MDT220121C001800002021-06-09 10:00AM EDT180.000.100.110.220.00-1323.02%
MDT220121C001900002021-07-27 10:05AM EDT190.000.100.050.200.00-1125.83%
MDT220121C001950002021-05-04 10:12AM EDT195.000.180.000.190.00--127.10%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT220121P000375002021-07-15 1:34PM EDT37.500.210.000.200.00-528875.78%
MDT220121P000400002020-11-11 10:30AM EDT40.000.290.050.360.00-13579.10%
MDT220121P000425002020-10-26 9:31AM EDT42.500.500.000.000.00-1125.00%
MDT220121P000450002021-05-27 1:53PM EDT45.000.050.050.510.00-21475.05%
MDT220121P000475002020-09-11 2:10PM EDT47.501.000.371.130.00-110084.62%
MDT220121P000500002021-07-15 12:13PM EDT50.000.150.050.210.00-116861.13%
MDT220121P000550002021-06-08 9:30AM EDT55.000.150.000.000.00-29025.00%
MDT220121P000600002021-07-01 9:30AM EDT60.000.280.190.320.00-9343155.42%
MDT220121P000650002021-06-04 10:32AM EDT65.000.350.150.270.00-108650.68%
MDT220121P000675002021-02-23 11:13AM EDT67.500.840.461.340.00-25160.13%
MDT220121P000700002021-06-17 3:12PM EDT70.000.380.300.420.00-140549.41%
MDT220121P000725002021-07-15 1:35PM EDT72.500.500.380.510.00-3681048.68%
MDT220121P000750002021-07-28 12:13PM EDT75.000.450.430.540.00-565146.75%
MDT220121P000775002021-07-30 3:35PM EDT77.500.540.480.64-0.44-44.90%534945.87%
MDT220121P000800002021-07-29 3:59PM EDT80.000.560.530.660.00-193443.80%
MDT220121P000825002021-06-07 10:17AM EDT82.500.810.470.600.00-10065340.67%
MDT220121P000850002021-07-12 1:58PM EDT85.000.790.660.790.00-12,05640.77%
MDT220121P000875002021-06-08 11:57AM EDT87.501.180.730.890.00-11,04139.55%
MDT220121P000900002021-07-29 2:41PM EDT90.000.900.810.950.00-21,31637.88%
MDT220121P000925002021-07-01 3:52PM EDT92.501.030.901.040.00-51,84036.45%
MDT220121P000950002021-07-09 10:36AM EDT95.001.061.011.150.00-12,42435.11%
MDT220121P000975002021-07-20 11:48AM EDT97.501.531.131.280.00-11,65333.85%
MDT220121P001000002021-07-30 12:03PM EDT100.001.361.281.43-0.14-9.33%43,12132.64%
MDT220121P001050002021-07-26 9:48AM EDT105.001.931.661.780.00-63,61630.19%
MDT220121P001100002021-07-29 3:11PM EDT110.002.302.182.33+0.01+0.44%132,83528.25%
MDT220121P001150002021-07-30 1:14PM EDT115.003.002.943.10-0.10-3.23%252,29826.54%
MDT220121P001200002021-07-30 10:32AM EDT120.004.203.954.200.00-221,94225.15%
MDT220121P001250002021-07-30 12:23PM EDT125.005.505.455.70-0.25-4.35%221,22224.01%
MDT220121P001300002021-07-30 9:37AM EDT130.007.807.457.700.00-2077123.14%
MDT220121P001350002021-07-27 11:50AM EDT135.0010.6510.0510.450.00-95923.08%
MDT220121P001400002021-07-19 12:28PM EDT140.0019.8013.2513.550.00-21822.75%
MDT220121P001450002021-04-16 3:32PM EDT145.0022.8521.9024.550.00-33144.31%
MDT220121P001500002021-06-17 1:01PM EDT150.0027.9524.2027.100.00-17241.54%
MDT220121P001550002021-03-25 11:56AM EDT155.0041.4525.8027.400.00-73330.54%
MDT220121P001600002021-02-02 12:03PM EDT160.0047.8044.4546.050.00-4572.19%
MDT220121P001650002021-02-02 12:03PM EDT165.0052.5548.6050.850.00-4074.23%
MDT220121P001700002021-03-05 4:33PM EDT170.0053.4550.6055.500.00-42572.77%
MDT220121P001750002020-12-11 3:02PM EDT175.0064.8056.0558.050.00-132972.97%