India markets open in 1 hour 13 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 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT220121C000375002021-03-24 3:59PM EDT37.5078.5591.2096.000.00-10141.06%
MDT220121C000400002021-03-24 3:59PM EDT40.0076.0288.8093.500.00-52134.50%
MDT220121C000425002020-12-01 11:42AM EDT42.5072.2574.1575.150.00-100.00%
MDT220121C000450002021-03-24 3:33PM EDT45.0071.2084.0088.500.00-23122.73%
MDT220121C000475002020-09-23 3:34PM EDT47.5055.8163.5564.600.00-400.00%
MDT220121C000500002021-03-24 3:24PM EDT50.0066.1579.0083.500.00-2516111.69%
MDT220121C000550002020-12-18 4:11PM EDT55.0060.8662.7063.600.00-1200.00%
MDT220121C000600002021-04-13 10:00AM EDT60.0062.3062.2066.500.00-304356.54%
MDT220121C000650002021-04-26 9:50AM EDT65.0065.8058.2063.000.00-1264.62%
MDT220121C000675002021-03-24 2:39PM EDT67.5048.8561.5066.400.00-4282.25%
MDT220121C000700002021-04-20 2:52PM EDT70.0054.8453.9058.000.00-53558.63%
MDT220121C000725002021-01-25 3:51PM EDT72.5044.3044.3548.950.00-490.00%
MDT220121C000750002021-03-30 9:41AM EDT75.0042.8554.2059.000.00-31272.31%
MDT220121C000775002021-03-25 3:38PM EDT77.5038.7751.5056.350.00-2568.16%
MDT220121C000800002021-05-10 10:07AM EDT80.0047.5444.1048.350.00-1031049.80%
MDT220121C000825002021-02-25 12:31PM EDT82.5036.3034.7538.450.00-10160.00%
MDT220121C000850002021-04-27 3:27PM EDT85.0045.4839.5543.300.00-14444.41%
MDT220121C000875002021-04-06 12:14PM EDT87.5035.1038.0042.500.00-65349.85%
MDT220121C000900002021-05-10 3:52PM EDT90.0034.3035.0038.500.00-148040.50%
MDT220121C000925002021-03-22 3:34PM EDT92.5025.5137.0540.700.00-118056.59%
MDT220121C000950002021-05-03 3:26PM EDT95.0036.5531.0533.150.00-121734.18%
MDT220121C000975002021-05-13 2:31PM EDT97.5028.5629.1031.800.00-25036.67%
MDT220121C001000002021-05-14 1:53PM EDT100.0027.0226.6528.050.00-101,08629.28%
MDT220121C001050002021-05-06 11:08AM EDT105.0023.3422.2024.900.00-250831.56%
MDT220121C001100002021-05-14 11:59AM EDT110.0020.0018.1020.300.00-237027.94%
MDT220121C001150002021-05-17 1:31PM EDT115.0015.5614.8016.05-0.24-1.52%146125.05%
MDT220121C001200002021-05-14 10:43AM EDT120.0011.9011.3014.100.00-23,77427.53%
MDT220121C001250002021-05-17 3:12PM EDT125.009.658.1011.35+0.95+10.92%211,34326.90%
MDT220121C001300002021-05-17 3:10PM EDT130.007.106.657.90+0.45+6.77%61,06423.73%
MDT220121C001350002021-05-14 2:06PM EDT135.004.904.206.15-0.10-2.00%176823.79%
MDT220121C001400002021-05-12 2:33PM EDT140.003.102.103.650.00-687420.88%
MDT220121C001450002021-05-17 1:36PM EDT145.002.520.862.87+0.21+9.09%42,22221.67%
MDT220121C001500002021-05-17 12:57PM EDT150.001.731.371.96+0.25+16.89%381021.30%
MDT220121C001550002021-05-11 11:06AM EDT155.000.960.491.130.00-78320.14%
MDT220121C001600002021-05-14 10:34AM EDT160.000.640.550.750.00-4548620.09%
MDT220121C001650002021-05-07 2:24PM EDT165.000.450.330.500.00-114020.13%
MDT220121C001700002021-04-30 10:50AM EDT170.000.450.000.750.00-3519623.73%
MDT220121C001750002021-05-10 12:27PM EDT175.000.120.000.400.00-11,17422.46%
MDT220121C001950002021-05-04 10:12AM EDT195.000.180.001.010.00--133.44%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT220121P000375002021-03-22 9:30AM EDT37.500.200.000.000.00-13125.00%
MDT220121P000400002020-11-11 10:30AM EDT40.000.290.050.360.00-13564.36%
MDT220121P000425002020-10-26 9:31AM EDT42.500.500.000.000.00-1125.00%
MDT220121P000450002021-04-21 9:30AM EDT45.000.210.101.500.00-61573.05%
MDT220121P000475002020-09-11 2:10PM EDT47.501.000.371.130.00-110068.65%
MDT220121P000500002021-04-05 1:20PM EDT50.000.250.100.550.00-516756.35%
MDT220121P000550002021-04-23 10:14AM EDT55.000.300.150.570.00-19251.86%
MDT220121P000600002021-03-23 9:30AM EDT60.000.450.000.000.00-147825.00%
MDT220121P000650002021-02-11 2:52PM EDT65.001.160.231.590.00-368650.54%
MDT220121P000675002021-02-23 11:13AM EDT67.500.840.461.340.00-25152.47%
MDT220121P000700002021-05-10 12:36PM EDT70.000.450.081.500.00-140551.27%
MDT220121P000725002021-04-16 3:27PM EDT72.500.500.081.720.00-178650.48%
MDT220121P000750002021-04-29 11:45AM EDT75.000.700.301.150.00-266343.30%
MDT220121P000775002021-03-19 3:50PM EDT77.501.550.201.170.00-1034941.19%
MDT220121P000800002021-05-17 3:29PM EDT80.001.050.951.92+0.22+26.51%299544.40%
MDT220121P000825002021-04-21 11:34AM EDT82.500.910.532.090.00-158643.05%
MDT220121P000850002021-04-30 1:32PM EDT85.001.740.612.39+0.86+97.73%3501,43842.38%
MDT220121P000875002021-04-19 3:30PM EDT87.501.341.452.610.00-61,04141.16%
MDT220121P000900002021-05-12 2:01PM EDT90.002.090.722.780.00-111,28539.61%
MDT220121P000925002021-05-12 2:01PM EDT92.502.461.842.490.00-11,77435.87%
MDT220121P000950002021-05-12 2:01PM EDT95.002.802.182.890.00-12,02835.42%
MDT220121P000975002021-05-10 3:00PM EDT97.503.152.482.990.00-11,19133.53%
MDT220121P001000002021-05-12 12:26PM EDT100.003.552.824.100.00-82,53535.52%
MDT220121P001050002021-05-14 10:48AM EDT105.003.653.655.15-0.10-2.67%83,04434.17%
MDT220121P001100002021-05-17 1:21PM EDT110.004.674.655.55-0.28-5.66%11,97530.32%
MDT220121P001150002021-05-17 3:06PM EDT115.005.955.806.60-1.70-22.22%91,48728.04%
MDT220121P001200002021-05-14 12:56PM EDT120.007.807.458.55-0.24-2.99%71,45027.50%
MDT220121P001250002021-05-17 1:37PM EDT125.0010.059.6511.20-0.15-1.47%980027.84%
MDT220121P001300002021-05-12 12:29PM EDT130.0014.0512.4013.050.00-154925.40%
MDT220121P001350002021-05-04 9:38AM EDT135.0012.4113.6016.150.00-32725.14%
MDT220121P001400002021-03-24 10:36AM EDT140.0028.1013.5016.100.00-111814.77%
MDT220121P001450002021-04-16 3:32PM EDT145.0022.8521.9024.550.00-33128.11%
MDT220121P001500002021-05-06 3:41PM EDT150.0025.5026.8027.900.00-17026.27%
MDT220121P001550002021-03-25 11:56AM EDT155.0041.4525.8027.400.00-7330.00%
MDT220121P001600002021-02-02 12:03PM EDT160.0047.8044.4546.050.00-4552.14%
MDT220121P001650002021-02-02 12:03PM EDT165.0052.5548.6050.850.00-4053.49%
MDT220121P001700002021-03-05 4:33PM EDT170.0053.4550.6055.500.00-42551.54%
MDT220121P001750002020-12-11 3:02PM EDT175.0064.8056.0558.050.00-132951.10%