India markets open in 2 hours 16 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT230120C000500002021-04-29 11:06AM EDT50.0081.3073.0078.000.00-18054.75%
MDT230120C000550002021-04-15 3:22PM EDT55.0070.0068.0073.000.00-2049.79%
MDT230120C000600002021-04-30 11:44AM EDT60.0069.9063.0068.000.00-202545.29%
MDT230120C000650002021-05-05 10:55AM EDT65.0063.2558.0063.000.00-10141.16%
MDT230120C000700002021-04-22 3:54PM EDT70.0060.0053.6058.400.00-51739.05%
MDT230120C000750002021-05-11 9:44AM EDT75.0050.6549.5054.000.00-21037.59%
MDT230120C000800002021-03-16 12:07PM EDT80.0040.5644.0049.000.00-74033.97%
MDT230120C000850002021-05-11 2:13PM EDT85.0041.5940.2044.150.00-1730.99%
MDT230120C000900002021-05-10 11:28AM EDT90.0039.4536.2038.950.00-46727.12%
MDT230120C000925002021-05-12 9:50AM EDT92.5034.8434.5537.650.00-54028.74%
MDT230120C000950002021-04-22 11:55AM EDT95.0038.3032.5034.550.00-21025.56%
MDT230120C000975002021-03-29 12:48PM EDT97.5027.0034.5037.150.00-12235.34%
MDT230120C001000002021-05-14 1:38PM EDT100.0029.9427.8532.150.00-216828.22%
MDT230120C001050002021-05-06 12:17PM EDT105.0026.2025.5528.300.00-21327.00%
MDT230120C001100002021-05-17 12:46PM EDT110.0023.2021.9025.25+0.20+0.87%18126.97%
MDT230120C001150002021-05-07 2:24PM EDT115.0018.7518.3520.800.00-15024.14%
MDT230120C001200002021-05-13 1:42PM EDT120.0016.6015.3019.000.00-25225.44%
MDT230120C001250002021-05-11 11:22AM EDT125.0013.6013.1015.800.00-57124.07%
MDT230120C001300002021-05-11 11:22AM EDT130.0011.559.6013.450.00-814523.67%
MDT230120C001350002021-05-11 11:22AM EDT135.0010.358.1510.450.00-512821.90%
MDT230120C001400002021-05-12 2:46PM EDT140.007.757.158.950.00-532422.08%
MDT230120C001450002021-05-14 1:36PM EDT145.006.956.258.30-0.10-1.42%916223.29%
MDT230120C001500002021-05-14 9:32AM EDT150.005.404.756.400.00-1016922.16%
MDT230120C001550002021-04-29 2:45PM EDT155.004.503.006.400.00-312724.01%
MDT230120C001600002021-05-17 3:23PM EDT160.003.902.985.60+0.50+14.71%25624.27%
MDT230120C001650002021-05-10 11:23AM EDT165.003.302.384.55+0.40+13.79%21,20923.82%
MDT230120C001700002021-04-29 3:09PM EDT170.003.101.132.750.00-125021.27%
MDT230120C001750002021-05-05 3:53PM EDT175.002.151.072.660.00-322822.33%
MDT230120C001800002021-04-21 1:37PM EDT180.001.500.182.170.00-2222.22%
MDT230120C001850002021-05-10 2:37PM EDT185.001.690.222.420.00-3324.07%
MDT230120C001900002021-04-21 1:31PM EDT190.001.400.421.820.00--123.35%
MDT230120C001950002021-05-13 11:23AM EDT195.000.790.371.330.00-2122.63%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDT230120P000500002021-02-25 11:15AM EDT50.001.080.024.700.00-67554.13%
MDT230120P000550002021-03-30 11:37AM EDT55.001.310.951.780.00-16945.74%
MDT230120P000600002021-03-29 3:35PM EDT60.001.540.033.600.00-1850.70%
MDT230120P000650002021-04-28 1:03PM EDT65.001.500.012.360.00-2640740.69%
MDT230120P000700002021-05-12 3:28PM EDT70.003.000.013.650.00-1113142.18%
MDT230120P000750002021-04-28 1:02PM EDT75.002.692.185.000.00-110742.79%
MDT230120P000800002021-05-10 10:07AM EDT80.002.520.504.400.00-15136.99%
MDT230120P000850002021-05-13 1:18PM EDT85.004.452.094.400.00-72833.35%
MDT230120P000900002021-05-13 2:55PM EDT90.005.303.455.800.00-77633.50%
MDT230120P000925002021-05-13 3:14PM EDT92.505.803.055.650.00-34131.34%
MDT230120P000950002021-05-14 12:11PM EDT95.005.503.906.500.00-115931.55%
MDT230120P000975002021-05-11 11:13AM EDT97.506.022.687.200.00-1719131.29%
MDT230120P001000002021-05-14 1:03PM EDT100.007.106.009.300.00-420633.80%
MDT230120P001050002021-05-07 1:08PM EDT105.009.257.709.300.00-54729.99%
MDT230120P001100002021-05-06 1:33PM EDT110.0010.659.5510.200.00-228227.86%
MDT230120P001150002021-05-04 11:54AM EDT115.0010.5610.9014.350.00-14031.05%
MDT230120P001200002021-04-23 1:25PM EDT120.0011.1112.4016.500.00-425630.37%
MDT230120P001250002021-05-12 11:43AM EDT125.0017.1515.0516.550.00-203226.11%
MDT230120P001300002021-05-12 11:32AM EDT130.0020.1617.1521.250.00-132228.85%
MDT230120P001350002020-10-08 10:14AM EDT135.0037.1338.5541.600.00--153.26%
MDT230120P001400002021-04-29 12:55PM EDT140.0022.0524.4526.600.00-1227.10%
MDT230120P001500002021-05-04 1:54PM EDT150.0034.0030.9534.550.00-4728.31%
MDT230120P001800002021-04-30 12:29PM EDT180.0053.6056.7560.300.00-6230.67%