Dark

MSI
Motorola Solutions, Inc. New
stock NYSE

At Close

Dec 5, 2025 3:59:57 PM EST

374.27USD+0.750%(+2.78)1,934,857

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 4, 2025 9:03:30 AM EST

375.68USD+1.128%(+4.19)0

After-hours

Dec 5, 2025 4:49:30 PM EST

374.39USD+0.031%(+0.12)17,329

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 19, 2025 Jan 16, 2026 Apr 17, 2026 Jul 17, 2026

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
117	1,823	385	4,166

MSI Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

MSI Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

MSI Dec 19, 2025 Exp. - Max Pain @ $380.00

Puts

Calls

MSI Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
680 C	1.50	0%	2	0	01-17	MSI251219C00680000
660 C	0	0%	0			MSI251219C00660000
640 C	0	0%	0			MSI251219C00640000
620 C	0	0%	0			MSI251219C00620000
600 C	1.50	-25.00%	4	2	03-07	MSI251219C00600000
590 C	2.85	0%	2	2	02-18	MSI251219C00590000
580 C	0	0%	0			MSI251219C00580000
570 C	0	0%	0			MSI251219C00570000
560 C	1.05	+94.44%	226	72	08-12	MSI251219C00560000
550 C	0	0%	0			MSI251219C00550000
540 C	3.24	0%	1	1	08-12	MSI251219C00540000
530 C	1.64	-48.26%	24	24	09-26	MSI251219C00530000
520 C	0.76	-74.50%	1	249	10-31	MSI251219C00520000
510 C	0.30	-62.50%	1	7	11-24	MSI251219C00510000
500 C	0.05	-92.31%	10	78	11-25	MSI251219C00500000
490 C	2.65	+34.52%	7	28	10-30	MSI251219C00490000
480 C	0.04	-20.00%	254	362	12-01	MSI251219C00480000
470 C	0.30	-79.31%	9	65	11-18	MSI251219C00470000
460 C	0.14	-30.00%	25	67	12-01	MSI251219C00460000
450 C	0.25	-50.00%	25	23	11-25	MSI251219C00450000
440 C	1.16	-20.00%	1	20	11-10	MSI251219C00440000
430 C	0.25	-59.02%	1	82	12-02	MSI251219C00430000
420 C	0.14	+40.00%	193	225	12-01	MSI251219C00420000
410 C	0.25	+150.00%	4	63	12-03	MSI251219C00410000
400 C	0.38	-36.67%	16	62	12-04	MSI251219C00400000
390 C	1.10	-31.25%	18	158	12-04	MSI251219C00390000
380 C	5.00	-16.81%	6	233	12-03	MSI251219C00380000
370 C	8.57	-28.52%	3	98	12-04	MSI251219C00370000
360 C	17.90	-73.68%	1	2	11-19	MSI251219C00360000
350 C	22.50	0%	1	1	12-01	MSI251219C00350000
340 C	32.00	+6.67%	3	3	11-25	MSI251219C00340000
330 C	43.05	-18.77%	2	5	11-26	MSI251219C00330000
320 C	125.40	0%	1	1	10-28	MSI251219C00320000
310 C	0	0%	0			MSI251219C00310000
300 C	78.00	-21.16%	1	2	12-03	MSI251219C00300000
290 C	145.49	-7.04%	2	4	10-29	MSI251219C00290000
280 C	206.60	+40.71%	1	1	09-15	MSI251219C00280000
270 C	0	0%	0			MSI251219C00270000
260 C	0	0%	0			MSI251219C00260000
250 C	0	0%	0			MSI251219C00250000
240 C	0	0%	0			MSI251219C00240000
230 C	0	0%	0			MSI251219C00230000
220 C	0	0%	0			MSI251219C00220000
210 C	0	0%	0			MSI251219C00210000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
680 P	0	0%	0			MSI251219P00680000
660 P	0	0%	0			MSI251219P00660000
640 P	0	0%	0			MSI251219P00640000
620 P	0	0%	0			MSI251219P00620000
600 P	0	0%	0			MSI251219P00600000
590 P	0	0%	0			MSI251219P00590000
580 P	0	0%	0			MSI251219P00580000
570 P	0	0%	0			MSI251219P00570000
560 P	191.40	0%	1	0	11-25	MSI251219P00560000
550 P	0	0%	0			MSI251219P00550000
540 P	138.00	0%	2	0	05-02	MSI251219P00540000
530 P	128.00	+1.99%	2	0	05-02	MSI251219P00530000
520 P	151.40	0%	2	0	11-25	MSI251219P00520000
510 P	141.40	0%	1	1	11-25	MSI251219P00510000
500 P	0	0%	0			MSI251219P00500000
490 P	0	0%	0			MSI251219P00490000
480 P	65.90	+134.52%	1	2	10-31	MSI251219P00480000
470 P	59.43	+76.35%	1	4	10-31	MSI251219P00470000
460 P	67.23	+126.67%	2	55	11-03	MSI251219P00460000
450 P	57.75	+46.76%	2	20	11-04	MSI251219P00450000
440 P	70.03	+16.00%	3	22	12-01	MSI251219P00440000
430 P	59.87	+52.15%	3	33	12-01	MSI251219P00430000
420 P	33.00	+10.00%	2	20	11-13	MSI251219P00420000
410 P	41.51	+3.44%	1	35	11-24	MSI251219P00410000
400 P	24.83	-17.51%	1	42	12-03	MSI251219P00400000
390 P	15.87	-29.50%	1	56	12-03	MSI251219P00390000
380 P	12.00	+29.03%	3	95	12-04	MSI251219P00380000
370 P	4.30	-12.24%	14	146	12-03	MSI251219P00370000
360 P	3.10	+19.23%	13	1,899	12-04	MSI251219P00360000
350 P	1.02	+56.92%	7	96	12-03	MSI251219P00350000
340 P	0.25	-50.00%	1	41	12-03	MSI251219P00340000
330 P	0.01	-94.12%	980	1,881	12-03	MSI251219P00330000
320 P	4.03	0%	16	8	05-30	MSI251219P00320000
310 P	0.47	-89.78%	1	10	08-19	MSI251219P00310000
300 P	0.11	-8.33%	1	53	12-02	MSI251219P00300000
290 P	0.80	-40.74%	1	12	08-26	MSI251219P00290000
280 P	0	0%	0			MSI251219P00280000
270 P	3.00	0%	8	8	04-08	MSI251219P00270000
260 P	0.10	-94.44%	10	11	11-19	MSI251219P00260000
250 P	1.90	0%	4	0	01-17	MSI251219P00250000
240 P	0	0%	0			MSI251219P00240000
230 P	0	0%	0			MSI251219P00230000
220 P	1.00	0%	2	1	05-02	MSI251219P00220000
210 P	0	0%	0			MSI251219P00210000