$41.11
2.867.48%
At close: -
$41.33
0.220.54%
After Hours: Nov 22, 7:56 PM EDT
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 Price16.7Nov 19, 2024
Change
00%
Bid19.3
Ask21.2
volume0
Intrest17
Strike
21.5
21.5
Last Price0.24Nov 18, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest3
Last Price15.15Nov 15, 2024
Change
00%
Bid17
Ask19.35
volume0
Intrest1
Strike
22
22
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid18.25
Ask21
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price14.5Nov 20, 2024
Change
00%
Bid16.45
Ask19.8
volume0
Intrest1
Strike
23
23
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid17.35
Ask17.85
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price18.6Nov 13, 2024
Change
00%
Bid16.85
Ask17.5
volume0
Intrest1
Strike
24
24
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Last Price-
Change
-
Bid15.8
Ask19
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price12.5Nov 20, 2024
Change
00%
Bid14
Ask17.35
volume0
Intrest6
Strike
25
25
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price12Nov 20, 2024
Change
00%
Bid15.3
Ask18
volume0
Intrest7
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid14.8
Ask15.9
volume0
Intrest0
Strike
26
26
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Last Price-
Change
-
Bid13.75
Ask14.95
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price15.4Nov 13, 2024
Change
00%
Bid13.7
Ask15.35
volume0
Intrest3
Strike
27
27
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid11
Ask13.85
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid11
Ask13.35
volume0
Intrest0
Strike
28
28
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest101
Last Price-
Change
-
Bid10.9
Ask12.95
volume0
Intrest0
Strike
28.5
28.5
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest5
Last Price-
Change
-
Bid10
Ask15
volume0
Intrest0
Strike
29
29
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest258
Last Price11.45Nov 14, 2024
Change
00%
Bid9
Ask11.9
volume0
Intrest1
Strike
29.5
29.5
Last Price0.28Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price8.2Nov 19, 2024
Change
00%
Bid9.6
Ask13.75
volume0
Intrest55
Strike
30
30
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest791
Last Price7.35Nov 19, 2024
Change
00%
Bid10.4
Ask10.9
volume0
Intrest3
Strike
30.5
30.5
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Last Price-
Change
-
Bid9.55
Ask11
volume0
Intrest0
Strike
31
31
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest141
Last Price-
Change
-
Bid8.6
Ask9.9
volume0
Intrest0
Strike
31.5
31.5
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest504
Last Price10.95Nov 13, 2024
Change
00%
Bid8.7
Ask9.35
volume0
Intrest1
Strike
32
32
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest223
Last Price4.75Nov 20, 2024
Change
00%
Bid6
Ask8.9
volume0
Intrest2
Strike
32.5
32.5
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume45
Intrest105
Last Price7.5Nov 22, 2024
Change
2.0537.61%
Bid6.45
Ask9.15
volume20
Intrest30
Strike
33
33
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume84
Intrest749
Last Price6.02Nov 18, 2024
Change
00%
Bid7.3
Ask7.9
volume0
Intrest4
Strike
33.5
33.5
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest128
Last Price2.54Nov 21, 2024
Change
00%
Bid5.4
Ask10
volume0
Intrest19
Strike
34
34
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume17
Intrest599
Last Price2.5Nov 21, 2024
Change
00%
Bid4.95
Ask7.05
volume0
Intrest15
Strike
34.5
34.5
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume23
Intrest346
Last Price6.85Nov 22, 2024
Change
3.77122.4%
Bid6
Ask7.5
volume103
Intrest1135
Strike
35
35
Last Price0.03Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume153
Intrest2852
Last Price5.4Nov 22, 2024
Change
2.89115.14%
Bid4
Ask7.3
volume37
Intrest1125
Strike
35.5
35.5
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume18
Intrest858
Last Price4.85Nov 22, 2024
Change
3.04167.96%
Bid3.6
Ask6.6
volume41
Intrest331
Strike
36
36
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume138
Intrest1269
Last Price4.35Nov 22, 2024
Change
2.44127.75%
Bid3
Ask7
volume63
Intrest605
Strike
36.5
36.5
Last Price0.02Nov 22, 2024
Change
0.0777.78%
Bid-
Ask0.01
volume143
Intrest972
Last Price3.7Nov 22, 2024
Change
2.28160.56%
Bid3.45
Ask4.25
volume1297
Intrest1509
Strike
37
37
Last Price0.03Nov 22, 2024
Change
0.1280%
Bid-
Ask0.01
volume299
Intrest1581
Last Price3.29Nov 22, 2024
Change
2.25216.35%
Bid2.55
Ask5.1
volume297
Intrest1397
Strike
37.5
37.5
Last Price0.01Nov 22, 2024
Change
0.2596.15%
Bid-
Ask0.01
volume516
Intrest863
Last Price3Nov 22, 2024
Change
2.23289.61%
Bid2.73
Ask3.25
volume910
Intrest1504
Strike
38
38
Last Price0.01Nov 22, 2024
Change
0.4297.67%
Bid-
Ask0.01
volume847
Intrest778
Last Price2.13Nov 22, 2024
Change
1.64334.69%
Bid2.28
Ask2.98
volume587
Intrest2208
Strike
38.5
38.5
Last Price0.02Nov 22, 2024
Change
0.6897.14%
Bid-
Ask0.01
volume212
Intrest2586
Last Price1.86Nov 22, 2024
Change
1.54481.25%
Bid2.01
Ask2.45
volume857
Intrest1305
Strike
39
39
Last Price0.01Nov 22, 2024
Change
199.01%
Bid-
Ask0.02
volume729
Intrest741
Last Price1.45Nov 22, 2024
Change
1.26663.16%
Bid1.27
Ask2.38
volume1049
Intrest1239
Strike
39.5
39.5
Last Price0.02Nov 22, 2024
Change
1.7898.89%
Bid-
Ask0.01
volume968
Intrest278
Last Price1.15Nov 22, 2024
Change
1.051050%
Bid0.83
Ask1.23
volume6472
Intrest4113
Strike
40
40
Last Price0.01Nov 22, 2024
Change
1.7899.44%
Bid-
Ask0.01
volume3222
Intrest1447
Last Price0.62Nov 22, 2024
Change
0.55785.71%
Bid0.32
Ask0.95
volume3463
Intrest2566
Strike
40.5
40.5
Last Price0.03Nov 22, 2024
Change
2.3198.72%
Bid-
Ask0.01
volume1013
Intrest231
Last Price0.18Nov 22, 2024
Change
0.14350%
Bid0.1
Ask0.15
volume5830
Intrest1018
Strike
41
41
Last Price0.05Nov 22, 2024
Change
4.2598.84%
Bid-
Ask0.34
volume2812
Intrest820
Last Price0.01Nov 22, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume6323
Intrest538
Strike
41.5
41.5
Last Price0.4Nov 22, 2024
Change
5.0492.65%
Bid0.3
Ask0.69
volume692
Intrest84
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume3947
Intrest1772
Strike
42
42
Last Price1.21Nov 22, 2024
Change
3.1972.5%
Bid0.51
Ask1.6
volume282
Intrest126
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume2437
Intrest1566
Strike
42.5
42.5
Last Price1.74Nov 22, 2024
Change
3.3665.88%
Bid1.25
Ask1.72
volume52
Intrest48
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume5553
Intrest738
Strike
43
43
Last Price2.4Nov 22, 2024
Change
4.1763.47%
Bid1.72
Ask2.33
volume4
Intrest25
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume6748
Intrest1229
Strike
43.5
43.5
Last Price2.58Nov 22, 2024
Change
3.9460.43%
Bid1.86
Ask3.2
volume8
Intrest58
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume722
Intrest251
Strike
44
44
Last Price2.4Nov 22, 2024
Change
3.257.14%
Bid2.31
Ask3.65
volume4
Intrest34
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume51
Intrest56
Strike
44.5
44.5
Last Price3.6Nov 22, 2024
Change
2.440%
Bid2.69
Ask5
volume4
Intrest1
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1181
Intrest1940
Strike
45
45
Last Price7.6Nov 20, 2024
Change
00%
Bid2.49
Ask5.95
volume0
Intrest3
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest127
Strike
45.5
45.5
Last Price4.2Nov 22, 2024
Change
4.5351.89%
Bid2.68
Ask4.85
volume13
Intrest5
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest752
Strike
46
46
Last Price9.25Nov 21, 2024
Change
00%
Bid4.5
Ask5.2
volume0
Intrest0
Last Price0.21Nov 22, 2024
Change
0.18600%
Bid-
Ask0.01
volume26
Intrest240
Strike
46.5
46.5
Last Price4.52Nov 22, 2024
Change
0.9526.61%
Bid4.9
Ask8
volume1
Intrest8
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume12
Intrest888
Strike
47
47
Last Price8.63Nov 21, 2024
Change
00%
Bid4.5
Ask7.5
volume0
Intrest17
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest87
Strike
47.5
47.5
Last Price9.18Nov 19, 2024
Change
00%
Bid4.75
Ask7.1
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest1651
Strike
48
48
Last Price11.41Nov 20, 2024
Change
00%
Bid5.9
Ask9
volume0
Intrest0
Last Price0.06Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest931
Strike
48.5
48.5
Last Price6.1Nov 11, 2024
Change
00%
Bid6.05
Ask8
volume0
Intrest4
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume102
Intrest844
Strike
49
49
Last Price12.52Nov 20, 2024
Change
00%
Bid5
Ask10
volume0
Intrest17
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest262
Strike
49.5
49.5
Last Price12.86Nov 20, 2024
Change
00%
Bid6.75
Ask10.4
volume0
Intrest5
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest1221
Strike
50
50
Last Price9.1Nov 22, 2024
Change
3.8229.57%
Bid8.7
Ask9.2
volume15
Intrest40
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest503
Strike
51
51
Last Price11.9Nov 21, 2024
Change
00%
Bid8.25
Ask11.5
volume0
Intrest286
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume100
Intrest461
Strike
52
52
Last Price15.03Nov 20, 2024
Change
00%
Bid9
Ask12.35
volume0
Intrest12
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest431
Strike
53
53
Last Price13.9Nov 21, 2024
Change
00%
Bid10.3
Ask14
volume0
Intrest181
Last Price0.01Nov 22, 2024
Change
0.0888.89%
Bid-
Ask0.01
volume1
Intrest568
Strike
54
54
Last Price13.25Nov 22, 2024
Change
4.2424.24%
Bid12.65
Ask14.45
volume8
Intrest74
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1069
Strike
55
55
Last Price17.55Nov 19, 2024
Change
00%
Bid13.6
Ask15.55
volume0
Intrest57
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest212
Strike
56
56
Last Price16.49Nov 18, 2024
Change
00%
Bid14.55
Ask16.6
volume0
Intrest7
Last Price0.08Nov 20, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest441
Strike
57
57
Last Price19.93Nov 15, 2024
Change
00%
Bid15.65
Ask16.2
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.03
volume1
Intrest267
Strike
58
58
Last Price19.17Nov 18, 2024
Change
00%
Bid16.45
Ask19
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest271
Strike
59
59
Last Price16.65Nov 13, 2024
Change
00%
Bid16.25
Ask18.1
volume0
Intrest2
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest483
Strike
60
60
Last Price17.5Nov 13, 2024
Change
00%
Bid18.3
Ask19.9
volume0
Intrest1
Last Price0.07Nov 20, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest170
Strike
61
61
Last Price22.89Nov 21, 2024
Change
00%
Bid18.25
Ask20.2
volume0
Intrest8
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest49
Strike
62
62
Last Price13Nov 08, 2024
Change
00%
Bid18
Ask21.2
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest60
Strike
63
63
Last Price25.38Nov 20, 2024
Change
00%
Bid21.65
Ask22.25
volume0
Intrest2
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest29
Strike
64
64
Last Price20.7Nov 12, 2024
Change
00%
Bid22.6
Ask23.25
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest427
Strike
65
65
Last Price14.67Nov 07, 2024
Change
00%
Bid21
Ask24.25
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.03
volume1
Intrest228
Strike
66
66
Last Price15.05Nov 06, 2024
Change
00%
Bid24.65
Ask25.15
volume0
Intrest4
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.13
volume3
Intrest23
Strike
67
67
Last Price13.4Oct 28, 2024
Change
00%
Bid24.35
Ask28.5
volume0
Intrest0
Last Price1.75Nov 18, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest17
Strike
68
68
Last Price15.73Oct 22, 2024
Change
00%
Bid25.25
Ask29.65
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest8
Strike
69
69
Last Price25.5Nov 12, 2024
Change
00%
Bid25.9
Ask30.85
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest222
Strike
70
70
Last Price28.5Nov 14, 2024
Change
00%
Bid27.05
Ask31.95
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest134
Strike
71
71
Last Price14.78Oct 16, 2024
Change
00%
Bid28.15
Ask31.85
volume0
Intrest4
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest118
Strike
72
72
Last Price17.65Oct 17, 2024
Change
00%
Bid29.4
Ask33.9
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest155
Strike
73
73
Last Price22.71Nov 07, 2024
Change
00%
Bid29
Ask33.95
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest106
Strike
74
74
Last Price30.34Nov 11, 2024
Change
00%
Bid30
Ask34.95
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest367
Strike
75
75
Last Price21.48Oct 25, 2024
Change
00%
Bid30.9
Ask35.8
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest604
Strike
80
80
Last Price33.01Nov 08, 2024
Change
00%
Bid36
Ask40.8
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.27
volume0
Intrest413
Strike
85
85
Last Price26.44Oct 09, 2024
Change
00%
Bid42.15
Ask46.85
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask1.01
volume0
Intrest25
Strike
90
90
Last Price31.89Oct 08, 2024
Change
00%
Bid47.05
Ask51.95
volume0
Intrest0