Dark

MDT
Medtronic plc
stock NYSE

At Close

Sep 18, 2026 3:59:58 PM EDT

92.13USD-0.690%(-0.64)15,446,269

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:19:30 AM EDT

92.42USD-0.377%(-0.35)1,215

After-hours

Sep 18, 2026 4:52:30 PM EDT

92.13USD0.000%(0.00)290,377

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,003	10,576	2,687	13,666

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
150.00 C	0.05	0.00%	18	51	05-29	MDT270115C00150000
145.00 C	0.05	-64.29%	2	74	06-12	MDT270115C00145000
140.00 C	0.01	-98.81%	5	55	05-27	MDT270115C00140000
135.00 C	0.16	+77.78%	2	81	08-19	MDT270115C00135000
130.00 C	0.19	+1,800.00%	1	354	08-13	MDT270115C00130000
125.00 C	0.23	+53.33%	5	61	08-10	MDT270115C00125000
120.00 C	0.48	-31.43%	2	329	08-25	MDT270115C00120000
115.00 C	0.57	0.00%	1	905	09-11	MDT270115C00115000
110.00 C	0.85	-10.53%	1	2,046	09-15	MDT270115C00110000
105.00 C	1.65	+42.24%	32	1,709	09-17	MDT270115C00105000
100.00 C	2.81	-14.85%	11	2,192	09-17	MDT270115C00100000
97.50 C	3.65	+10.61%	2	998	09-17	MDT270115C00097500
95.00 C	4.75	-6.86%	6	1,040	09-17	MDT270115C00095000
92.50 C	6.05	+31.52%	10	681	09-14	MDT270115C00092500
90.00 C	6.81	-13.80%	11	2,559	09-17	MDT270115C00090000
87.50 C	8.35	-14.09%	1	874	09-17	MDT270115C00087500
85.00 C	9.60	-12.73%	2	819	09-17	MDT270115C00085000
82.50 C	12.00	-0.08%	1	1,363	09-09	MDT270115C00082500
80.00 C	14.00	-5.02%	1	1,206	09-17	MDT270115C00080000
77.50 C	14.30	-5.11%	1	402	08-31	MDT270115C00077500
75.00 C	18.20	-5.70%	2	439	09-17	MDT270115C00075000
72.50 C	21.55	+16.80%	5	53	09-14	MDT270115C00072500
70.00 C	24.60	+14.10%	1	150	09-15	MDT270115C00070000
67.50 C	16.50	+22.59%	1	11	07-02	MDT270115C00067500
65.00 C	27.66	+2.26%	6	29	09-09	MDT270115C00065000
60.00 C	32.99	+8.34%	1	66	09-01	MDT270115C00060000
55.00 C	25.33	+4.58%	1	5	06-17	MDT270115C00055000
50.00 C	43.70	+18.11%	1	16	09-14	MDT270115C00050000
47.50 C	27.51	0%	2	2	05-11	MDT270115C00047500
45.00 C	34.40	+14.70%	2	7	06-22	MDT270115C00045000
42.50 C	37.65	-3.39%	2	2	06-12	MDT270115C00042500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
150.00 P	53.36	0%	1	0	12-30	MDT270115P00150000
145.00 P	0	0%	0			MDT270115P00145000
140.00 P	0	0%	0			MDT270115P00140000
135.00 P	0	0%	0			MDT270115P00135000
130.00 P	0	0%	0			MDT270115P00130000
125.00 P	38.10	+2.04%	24	30	03-30	MDT270115P00125000
120.00 P	34.40	+69.04%	28	21	03-31	MDT270115P00120000
115.00 P	31.60	+8.59%	29	30	04-22	MDT270115P00115000
110.00 P	18.00	-42.86%	1	1	09-02	MDT270115P00110000
105.00 P	14.70	-33.78%	1	395	09-01	MDT270115P00105000
100.00 P	10.30	-17.07%	118	564	08-19	MDT270115P00100000
97.50 P	9.45	+6.18%	13	594	09-10	MDT270115P00097500
95.00 P	6.90	-14.60%	1	428	09-14	MDT270115P00095000
92.50 P	5.75	+12.75%	6	624	09-17	MDT270115P00092500
90.00 P	4.60	+13.02%	6	1,808	09-17	MDT270115P00090000
87.50 P	2.93	-5.48%	1	671	09-16	MDT270115P00087500
85.00 P	2.61	+17.57%	22	2,757	09-17	MDT270115P00085000
82.50 P	1.75	-8.38%	17	615	09-15	MDT270115P00082500
80.00 P	1.35	-8.78%	2	704	09-17	MDT270115P00080000
77.50 P	1.10	+6.80%	1	565	09-15	MDT270115P00077500
75.00 P	0.65	-42.98%	1	1,598	09-15	MDT270115P00075000
72.50 P	0.50	-21.88%	5	1,707	09-16	MDT270115P00072500
70.00 P	0.39	+34.48%	2	647	09-17	MDT270115P00070000
67.50 P	0.35	-22.22%	2	368	09-02	MDT270115P00067500
65.00 P	0.25	-7.41%	10	1,210	09-04	MDT270115P00065000
60.00 P	0.24	-14.29%	13	663	09-03	MDT270115P00060000
55.00 P	0.05	-80.00%	12	190	09-03	MDT270115P00055000
50.00 P	0.36	-50.00%	15	135	06-18	MDT270115P00050000
47.50 P	0.50	-59.68%	1	3	05-11	MDT270115P00047500
45.00 P	0.29	-40.82%	1	20	06-09	MDT270115P00045000
42.50 P	0.17	-34.62%	1	5	06-25	MDT270115P00042500

document.getElementById("C7ZYYJ").onerror = function(){this.style.display='none';}; .dark-mode .f2tgYg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f2tgYg{ color: #333333; background-color: white; border: 2px solid #333333; }MDTMedtronic plcstock NYSE