Comments
Loading...
Moderna (NASDAQ:MRNA) Stock, Option Chain
Option chain shows key data for Moderna's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Moderna.
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
-
Bid9.65
Ask11.75
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid8.6
Ask10.65
volume0
Intrest0
Strike
16
16
Last Price0.11Apr 07, 2025
Change
-
Bid-
Ask0.15
volume6
Intrest0
Last Price9.3Apr 07, 2025
Change
-
Bid7.2
Ask9
volume1
Intrest0
Strike
17
17
Last Price0.1Apr 07, 2025
Change
-
Bid-
Ask0.1
volume10
Intrest0
Last Price7.32Apr 04, 2025
Change
00%
Bid6.6
Ask9.1
volume0
Intrest2
Strike
18
18
Last Price0.07Apr 07, 2025
Change
0.0375%
Bid-
Ask0.1
volume110
Intrest7
Last Price6.4Apr 04, 2025
Change
00%
Bid5.25
Ask8.05
volume0
Intrest2
Strike
19
19
Last Price0.14Apr 07, 2025
Change
0.017.69%
Bid0.1
Ask0.15
volume3
Intrest14
Last Price5.35Apr 04, 2025
Change
00%
Bid3.85
Ask6.35
volume0
Intrest11
Strike
20
20
Last Price0.15Apr 07, 2025
Change
00%
Bid0.19
Ask0.22
volume66
Intrest161
Last Price2.75Apr 07, 2025
Change
-
Bid3.45
Ask4.7
volume1
Intrest0
Strike
21.5
21.5
Last Price0.23Apr 07, 2025
Change
0.0414.81%
Bid0.35
Ask0.41
volume118
Intrest395
Last Price3.55Apr 04, 2025
Change
00%
Bid2.65
Ask4.75
volume0
Intrest26
Strike
22
22
Last Price0.25Apr 07, 2025
Change
0.1130.56%
Bid0.42
Ask0.49
volume26
Intrest476
Last Price2.82Apr 07, 2025
Change
0.062.08%
Bid2.68
Ask3.35
volume4
Intrest2
Strike
22.5
22.5
Last Price0.54Apr 07, 2025
Change
0.0817.39%
Bid0.52
Ask0.6
volume79
Intrest350
Last Price2.5Apr 07, 2025
Change
0.3311.66%
Bid2.48
Ask2.79
volume5
Intrest41
Strike
23
23
Last Price0.65Apr 07, 2025
Change
0.1222.64%
Bid0.63
Ask0.7
volume230
Intrest785
Last Price2.79Apr 07, 2025
Change
0.082.95%
Bid2.16
Ask2.38
volume25
Intrest39
Strike
23.5
23.5
Last Price0.83Apr 07, 2025
Change
0.1522.06%
Bid0.73
Ask0.84
volume127
Intrest430
Last Price1.3Apr 07, 2025
Change
0.735%
Bid1.85
Ask2.01
volume1
Intrest131
Strike
24
24
Last Price0.64Apr 07, 2025
Change
0.1215.79%
Bid0.91
Ask1
volume120
Intrest393
Last Price2Apr 07, 2025
Change
0.2212.36%
Bid1.54
Ask1.71
volume96
Intrest67
Strike
24.5
24.5
Last Price1.13Apr 07, 2025
Change
0.1110.78%
Bid1.08
Ask1.2
volume89
Intrest657
Last Price1.26Apr 07, 2025
Change
0.096.67%
Bid1.23
Ask1.44
volume1073
Intrest152
Strike
25
25
Last Price1.2Apr 07, 2025
Change
0.021.64%
Bid1.27
Ask1.45
volume95
Intrest1023
Last Price1.05Apr 07, 2025
Change
0.032.78%
Bid0.97
Ask1.2
volume146
Intrest232
Strike
25.5
25.5
Last Price1.17Apr 07, 2025
Change
0.3623.53%
Bid1.49
Ask1.73
volume22
Intrest2559
Last Price0.86Apr 07, 2025
Change
0.011.15%
Bid0.75
Ask0.99
volume146
Intrest683
Strike
26
26
Last Price2Apr 07, 2025
Change
0.3521.21%
Bid1.75
Ask2.02
volume125
Intrest690
Last Price1.05Apr 07, 2025
Change
0.3652.17%
Bid0.57
Ask0.8
volume140
Intrest12213
Strike
26.5
26.5
Last Price2.88Apr 07, 2025
Change
0.9750.79%
Bid2.08
Ask2.34
volume7
Intrest1015
Last Price0.58Apr 07, 2025
Change
0.0710.77%
Bid0.42
Ask0.63
volume628
Intrest1419
Strike
27
27
Last Price2.76Apr 07, 2025
Change
0.6128.37%
Bid2.41
Ask2.69
volume35
Intrest1564
Last Price0.67Apr 07, 2025
Change
0.2248.89%
Bid0.29
Ask0.51
volume64
Intrest948
Strike
27.5
27.5
Last Price2.77Apr 04, 2025
Change
00%
Bid2.81
Ask3.1
volume0
Intrest348
Last Price0.57Apr 07, 2025
Change
0.2683.87%
Bid0.2
Ask0.4
volume195
Intrest2330
Strike
28
28
Last Price4.55Apr 07, 2025
Change
1.3642.63%
Bid3.05
Ask3.65
volume5
Intrest470
Last Price0.23Apr 07, 2025
Change
0.014.17%
Bid0.15
Ask0.28
volume63
Intrest14739
Strike
28.5
28.5
Last Price3.55Apr 04, 2025
Change
00%
Bid2.74
Ask4.55
volume0
Intrest464
Last Price0.16Apr 07, 2025
Change
00%
Bid0.1
Ask0.25
volume96
Intrest933
Strike
29
29
Last Price4.05Apr 04, 2025
Change
00%
Bid2.72
Ask4.5
volume0
Intrest489
Last Price0.23Apr 07, 2025
Change
0.0517.86%
Bid0.08
Ask0.17
volume39
Intrest12358
Strike
29.5
29.5
Last Price4.65Apr 04, 2025
Change
00%
Bid2.99
Ask5
volume0
Intrest63
Last Price0.08Apr 07, 2025
Change
0.0327.27%
Bid0.07
Ask0.13
volume306
Intrest726
Strike
30
30
Last Price4.28Apr 07, 2025
Change
0.7114.23%
Bid4.8
Ask5.45
volume8
Intrest401
Last Price0.11Apr 07, 2025
Change
0.0110%
Bid0.05
Ask0.1
volume72
Intrest882
Strike
30.5
30.5
Last Price5.46Apr 04, 2025
Change
00%
Bid3.55
Ask6.25
volume0
Intrest210
Last Price0.08Apr 07, 2025
Change
00%
Bid0.02
Ask0.08
volume73
Intrest592
Strike
31
31
Last Price6.86Apr 07, 2025
Change
0.8113.39%
Bid4.05
Ask6.65
volume1
Intrest376
Last Price0.07Apr 07, 2025
Change
0.0116.67%
Bid-
Ask0.6
volume1
Intrest519
Strike
31.5
31.5
Last Price7.2Apr 07, 2025
Change
1.2821.62%
Bid4.8
Ask7.2
volume2
Intrest75
Last Price0.06Apr 07, 2025
Change
0.0120%
Bid0.02
Ask0.08
volume145
Intrest14541
Strike
32
32
Last Price5.78Apr 07, 2025
Change
1.5120.71%
Bid6.85
Ask7.45
volume1
Intrest239
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest333
Strike
32.5
32.5
Last Price6.7Apr 03, 2025
Change
00%
Bid7.2
Ask8
volume0
Intrest17
Last Price0.02Apr 07, 2025
Change
0.0777.78%
Bid0.01
Ask0.09
volume2
Intrest1198
Strike
33
33
Last Price9.54Apr 07, 2025
Change
1.8724.38%
Bid7.4
Ask8.3
volume2
Intrest50
Last Price0.02Apr 04, 2025
Change
00%
Bid0.01
Ask0.25
volume0
Intrest89
Strike
33.5
33.5
Last Price6.82Apr 03, 2025
Change
00%
Bid7
Ask9.15
volume0
Intrest34
Last Price0.02Apr 07, 2025
Change
00%
Bid0.01
Ask0.23
volume22
Intrest732
Strike
34
34
Last Price7.01Apr 03, 2025
Change
00%
Bid7.9
Ask9.55
volume0
Intrest373
Last Price0.06Apr 03, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest84
Strike
34.5
34.5
Last Price8.25Apr 07, 2025
Change
5.27176.85%
Bid9.2
Ask9.9
volume1
Intrest39
Last Price0.03Apr 07, 2025
Change
00%
Bid0.01
Ask0.05
volume15
Intrest533
Strike
35
35
Last Price8.9Apr 03, 2025
Change
00%
Bid8.7
Ask10.65
volume0
Intrest91
Last Price0.02Apr 07, 2025
Change
0.0133.33%
Bid0.01
Ask0.05
volume11
Intrest611
Strike
35.5
35.5
Last Price3.75Mar 27, 2025
Change
00%
Bid10.05
Ask11.15
volume0
Intrest3
Last Price0.03Apr 07, 2025
Change
0.0240%
Bid0.01
Ask0.04
volume37
Intrest387
Strike
36
36
Last Price8.9Apr 03, 2025
Change
00%
Bid10
Ask11.3
volume0
Intrest57
Last Price0.1Apr 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest33
Strike
36.5
36.5
Last Price8.24Apr 01, 2025
Change
00%
Bid10.4
Ask11.85
volume0
Intrest7
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest158
Strike
37
37
Last Price10.75Apr 07, 2025
Change
1.2713.4%
Bid11.8
Ask12.3
volume14
Intrest30
Last Price0.06Apr 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest13
Strike
37.5
37.5
Last Price10.75Apr 03, 2025
Change
00%
Bid11.05
Ask12.8
volume0
Intrest7
Last Price0.23Apr 04, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest184
Strike
38
38
Last Price12.8Apr 07, 2025
Change
2.423.08%
Bid12.55
Ask13.3
volume1
Intrest55
Last Price0.07Apr 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest379
Strike
39
39
Last Price15.41Apr 07, 2025
Change
1.4310.23%
Bid12.95
Ask15.35
volume1
Intrest287
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest475
Strike
40
40
Last Price13.9Apr 07, 2025
Change
2.3220.03%
Bid14.15
Ask15.35
volume1
Intrest0
Last Price0.03Apr 03, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest48
Strike
41
41
Last Price15.78Apr 04, 2025
Change
00%
Bid14.3
Ask16.5
volume0
Intrest1
Last Price0.02Apr 07, 2025
Change
0.1890%
Bid-
Ask0.22
volume2
Intrest92
Strike
42
42
Last Price13.86Apr 02, 2025
Change
00%
Bid15.5
Ask17.5
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest333
Strike
43
43
Last Price9.02Mar 12, 2025
Change
00%
Bid16.5
Ask18.5
volume0
Intrest1
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest22
Strike
44
44
Last Price16.75Mar 31, 2025
Change
00%
Bid17.4
Ask19.6
volume0
Intrest3
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest423
Strike
45
45
Last Price18.87Apr 03, 2025
Change
00%
Bid18.5
Ask20.65
volume0
Intrest1
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest388
Strike
46
46
Last Price11.35Mar 12, 2025
Change
00%
Bid19.1
Ask21.6
volume0
Intrest1
Last Price0.07Mar 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest13
Strike
47
47
Last Price-
Change
-
Bid20.5
Ask22.65
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
48
48
Last Price-
Change
-
Bid21.45
Ask23.6
volume0
Intrest0
Last Price0.06Mar 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Strike
49
49
Last Price-
Change
-
Bid22.5
Ask24.6
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest37
Strike
50
50
Last Price-
Change
-
Bid23
Ask27
volume0
Intrest0