$89.94
2.002.27%
At close: -
$89.96
0.020.02%
After Hours: 4:18 PM EDT
Comments
Loading...
Medtronic (NYSE:MDT) Stock, Option Chain
Option chain shows key data for Medtronic's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Medtronic.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid48.1
Ask51.7
volume0
Intrest0
Strike
40
40
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest0
Last Price43.89Feb 18, 2025
Change
00%
Bid45.6
Ask48.9
volume0
Intrest3
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price41.41Feb 18, 2025
Change
00%
Bid43.1
Ask46.6
volume0
Intrest3
Strike
45
45
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid40.6
Ask44.4
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid38.1
Ask42
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid33.1
Ask37
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid28.1
Ask31.95
volume0
Intrest0
Strike
60
60
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest40
Last Price25.12Feb 21, 2025
Change
6.7436.67%
Bid23.35
Ask26.9
volume2
Intrest2
Strike
65
65
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest401
Last Price19.86Feb 21, 2025
Change
1.547.2%
Bid19.85
Ask21.9
volume5
Intrest17
Strike
70
70
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest124
Last Price14.13Feb 18, 2025
Change
00%
Bid16.6
Ask18.25
volume0
Intrest8
Strike
72.5
72.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest127
Last Price11.65Feb 18, 2025
Change
00%
Bid14.3
Ask15.75
volume0
Intrest22
Strike
75
75
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest825
Last Price16.8Jan 28, 2025
Change
00%
Bid13.15
Ask15.3
volume0
Intrest1
Strike
76
76
Last Price0.05Feb 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest12
Last Price9.48Feb 18, 2025
Change
00%
Bid12.45
Ask13.75
volume0
Intrest10
Strike
77
77
Last Price0.06Feb 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest87
Last Price12.45Feb 21, 2025
Change
3.4538.33%
Bid11.9
Ask13.6
volume3
Intrest51
Strike
77.5
77.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest10210
Last Price11.67Feb 21, 2025
Change
2.7819.24%
Bid11.25
Ask13.1
volume2
Intrest8
Strike
78
78
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest159
Last Price-
Change
-
Bid10.2
Ask11.85
volume0
Intrest0
Strike
79
79
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest145
Last Price7.81Feb 21, 2025
Change
0.293.86%
Bid9.45
Ask11.25
volume2
Intrest1017
Strike
80
80
Last Price0.21Feb 21, 2025
Change
0.18600%
Bid-
Ask0.93
volume4
Intrest1612
Last Price-
Change
-
Bid8.3
Ask9.7
volume0
Intrest0
Strike
81
81
Last Price0.06Feb 18, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest27
Last Price5.3Feb 20, 2025
Change
00%
Bid7.5
Ask8.2
volume0
Intrest5
Strike
82
82
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.1
volume4
Intrest57
Last Price7.2Feb 21, 2025
Change
3.4592%
Bid7.35
Ask7.8
volume10
Intrest1231
Strike
82.5
82.5
Last Price0.14Feb 21, 2025
Change
0.016.67%
Bid-
Ask0.01
volume5
Intrest6701
Last Price6.66Feb 21, 2025
Change
3.69124.24%
Bid6.65
Ask8.9
volume6
Intrest15
Strike
83
83
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.19
volume10
Intrest135
Last Price5.71Feb 21, 2025
Change
2.4474.62%
Bid4.35
Ask6.35
volume1
Intrest2
Strike
84
84
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.32
volume10
Intrest304
Last Price4.71Feb 21, 2025
Change
1.4946.27%
Bid4.7
Ask6
volume348
Intrest2442
Strike
85
85
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume52
Intrest2030
Last Price3.78Feb 21, 2025
Change
1.5871.82%
Bid3.3
Ask4.9
volume20
Intrest195
Strike
86
86
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume115
Intrest10226
Last Price2.87Feb 21, 2025
Change
1.77160.91%
Bid2.75
Ask3.25
volume32
Intrest825
Strike
87
87
Last Price0.02Feb 21, 2025
Change
0.0675%
Bid-
Ask0.01
volume62
Intrest315
Last Price2.63Feb 21, 2025
Change
1.88250.67%
Bid2.29
Ask2.6
volume892
Intrest5147
Strike
87.5
87.5
Last Price0.05Feb 21, 2025
Change
0.1575%
Bid-
Ask0.01
volume15
Intrest999
Last Price2Feb 21, 2025
Change
1.51308.16%
Bid1.58
Ask2.45
volume112
Intrest513
Strike
88
88
Last Price0.02Feb 21, 2025
Change
0.3294.12%
Bid-
Ask0.06
volume36
Intrest3252
Last Price0.89Feb 21, 2025
Change
0.78709.09%
Bid0.52
Ask1.71
volume1131
Intrest6198
Strike
89
89
Last Price0.01Feb 21, 2025
Change
1.499.29%
Bid-
Ask0.04
volume371
Intrest3097
Last Price0.16Feb 21, 2025
Change
0.09128.57%
Bid0.05
Ask5
volume1249
Intrest2774
Strike
90
90
Last Price0.15Feb 21, 2025
Change
1.892.31%
Bid0.1
Ask0.96
volume195
Intrest4627
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume277
Intrest617
Strike
91
91
Last Price1.48Feb 21, 2025
Change
3.1768.17%
Bid0.7
Ask1.44
volume231
Intrest5637
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume58
Intrest6594
Strike
92
92
Last Price2.22Feb 21, 2025
Change
2.1348.97%
Bid0.75
Ask3.3
volume4
Intrest61
Last Price0.1Feb 21, 2025
Change
0.09900%
Bid-
Ask0.01
volume11
Intrest5519
Strike
92.5
92.5
Last Price2.72Feb 21, 2025
Change
1.4835.24%
Bid0.45
Ask4.4
volume7
Intrest135
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume24
Intrest1396
Strike
93
93
Last Price3.03Feb 21, 2025
Change
3.7555.31%
Bid1.74
Ask4.9
volume3
Intrest49
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume8
Intrest5834
Strike
94
94
Last Price7.6Feb 18, 2025
Change
00%
Bid2.73
Ask5.9
volume0
Intrest5
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.01
volume7
Intrest4870
Strike
95
95
Last Price4.1Feb 11, 2025
Change
00%
Bid3.1
Ask6.9
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest828
Strike
96
96
Last Price5.3Feb 12, 2025
Change
00%
Bid4.1
Ask7.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.04
volume3
Intrest251
Strike
97
97
Last Price5.1Jan 27, 2025
Change
00%
Bid6.35
Ask8
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest702
Strike
97.5
97.5
Last Price11.15Feb 18, 2025
Change
00%
Bid6.95
Ask7.95
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1100
Strike
98
98
Last Price-
Change
-
Bid7.3
Ask9
volume0
Intrest0
Last Price0.15Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest264
Strike
99
99
Last Price-
Change
-
Bid8.1
Ask10
volume0
Intrest0
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1525
Strike
100
100
Last Price9Jan 31, 2025
Change
00%
Bid9
Ask11.1
volume0
Intrest0
Last Price0.06Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest195
Strike
101
101
Last Price-
Change
-
Bid10.05
Ask12.05
volume0
Intrest0
Last Price0.25Feb 18, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest13
Strike
102
102
Last Price11.91Feb 21, 2025
Change
-
Bid11.35
Ask12.65
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
103
103
Last Price12.81Feb 21, 2025
Change
-
Bid11.9
Ask13.85
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid12.75
Ask15.1
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest101
Strike
105
105
Last Price15.75Jan 24, 2025
Change
00%
Bid13.6
Ask16.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid14.95
Ask17.1
volume0
Intrest0
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest107
Strike
110
110
Last Price-
Change
-
Bid18.65
Ask21.1
volume0
Intrest0
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest6
Strike
115
115
Last Price-
Change
-
Bid23
Ask26.9
volume0
Intrest0
Last Price0.13Oct 29, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Strike
120
120
Last Price-
Change
-
Bid28
Ask31.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid33
Ask36.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid37.95
Ask41.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid43
Ask46.9
volume0
Intrest0