$30.27
-0.69-2.23%
At close: -
$30.29
0.020.07%
After Hours: 7:59 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 Price-
Change
-
Bid10.15
Ask10.5
volume0
Intrest0
Strike
20
20
Last Price0.04Feb 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Last Price15.05Feb 19, 2025
Change
00%
Bid9.15
Ask9.5
volume0
Intrest3
Strike
21
21
Last Price0.02Mar 03, 2025
Change
-
Bid-
Ask0.27
volume1
Intrest0
Last Price-
Change
-
Bid8.1
Ask8.5
volume0
Intrest0
Strike
22
22
Last Price0.07Mar 03, 2025
Change
-
Bid-
Ask0.03
volume1
Intrest0
Last Price-
Change
-
Bid7.6
Ask8
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price8.58Feb 27, 2025
Change
00%
Bid7.15
Ask7.5
volume0
Intrest20
Strike
23
23
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Last Price6.46Feb 28, 2025
Change
00%
Bid6.15
Ask7.3
volume0
Intrest1
Strike
24
24
Last Price0.03Mar 03, 2025
Change
0.0125%
Bid-
Ask0.03
volume4
Intrest43
Last Price-
Change
-
Bid5.5
Ask6.1
volume0
Intrest0
Strike
24.5
24.5
Last Price0.04Feb 28, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest25
Last Price5.85Mar 03, 2025
Change
0.35.41%
Bid5.2
Ask5.5
volume6
Intrest6
Strike
25
25
Last Price0.05Mar 03, 2025
Change
00%
Bid0.01
Ask0.05
volume10
Intrest320
Last Price-
Change
-
Bid4.7
Ask5.1
volume0
Intrest0
Strike
25.5
25.5
Last Price0.03Mar 03, 2025
Change
0.0457.14%
Bid0.03
Ask0.06
volume4
Intrest93
Last Price5.6Mar 03, 2025
Change
-
Bid4.15
Ask4.7
volume2
Intrest0
Strike
26
26
Last Price0.08Mar 03, 2025
Change
0.0111.11%
Bid0.06
Ask0.08
volume11
Intrest124
Last Price4.5Mar 03, 2025
Change
3.140.79%
Bid3.7
Ask4.15
volume1
Intrest2
Strike
26.5
26.5
Last Price0.12Mar 03, 2025
Change
0.0333.33%
Bid0.1
Ask0.12
volume16
Intrest1
Last Price3.61Mar 03, 2025
Change
2.0936.67%
Bid2.81
Ask4.8
volume2
Intrest2
Strike
27
27
Last Price0.16Mar 03, 2025
Change
0.0214.29%
Bid0.16
Ask0.17
volume1045
Intrest335
Last Price3.4Feb 28, 2025
Change
00%
Bid2.93
Ask3.1
volume0
Intrest3
Strike
27.5
27.5
Last Price0.24Mar 03, 2025
Change
0.014%
Bid0.22
Ask0.24
volume185
Intrest111
Last Price2.98Mar 03, 2025
Change
0.020.67%
Bid2.56
Ask2.67
volume3
Intrest30
Strike
28
28
Last Price0.34Mar 03, 2025
Change
0.0725.93%
Bid0.31
Ask0.33
volume99
Intrest473
Last Price2.25Mar 03, 2025
Change
0.518.18%
Bid2.2
Ask2.28
volume5
Intrest51
Strike
28.5
28.5
Last Price0.44Mar 03, 2025
Change
0.0718.92%
Bid0.43
Ask0.45
volume237
Intrest435
Last Price2.73Mar 03, 2025
Change
0.249.64%
Bid1.86
Ask1.91
volume6
Intrest18
Strike
29
29
Last Price0.57Mar 03, 2025
Change
0.0918.75%
Bid0.57
Ask0.6
volume188
Intrest382
Last Price1.65Mar 03, 2025
Change
0.126.78%
Bid1.53
Ask1.59
volume16
Intrest4
Strike
29.5
29.5
Last Price0.78Mar 03, 2025
Change
0.011.3%
Bid0.75
Ask0.78
volume197
Intrest542
Last Price1.33Mar 03, 2025
Change
0.4726.11%
Bid1.26
Ask1.31
volume117
Intrest208
Strike
30
30
Last Price0.99Mar 03, 2025
Change
0.1822.22%
Bid0.97
Ask1
volume470
Intrest4687
Last Price1.05Mar 03, 2025
Change
0.4730.92%
Bid1.02
Ask1.06
volume157
Intrest60
Strike
30.5
30.5
Last Price1.22Mar 03, 2025
Change
0.2222%
Bid1.22
Ask1.26
volume439
Intrest485
Last Price0.84Mar 03, 2025
Change
0.4333.86%
Bid0.82
Ask0.85
volume519
Intrest416
Strike
31
31
Last Price1.55Mar 03, 2025
Change
0.2721.09%
Bid1.51
Ask1.55
volume242
Intrest894
Last Price0.67Mar 03, 2025
Change
0.3836.19%
Bid0.65
Ask0.68
volume242
Intrest320
Strike
31.5
31.5
Last Price1.87Mar 03, 2025
Change
0.1810.65%
Bid1.84
Ask1.89
volume83
Intrest167
Last Price0.54Mar 03, 2025
Change
0.3337.93%
Bid0.51
Ask0.54
volume583
Intrest480
Strike
32
32
Last Price2.31Mar 03, 2025
Change
0.4222.22%
Bid1.9
Ask2.26
volume177
Intrest803
Last Price0.41Mar 03, 2025
Change
0.2941.43%
Bid0.4
Ask0.43
volume684
Intrest25356
Strike
32.5
32.5
Last Price2.61Mar 03, 2025
Change
0.2711.54%
Bid2.56
Ask2.67
volume19
Intrest437
Last Price0.34Mar 03, 2025
Change
0.2340.35%
Bid0.32
Ask0.34
volume552
Intrest857
Strike
33
33
Last Price3.1Mar 03, 2025
Change
0.258.77%
Bid2.96
Ask3.1
volume21
Intrest517
Last Price0.26Mar 03, 2025
Change
0.1536.59%
Bid0.25
Ask0.28
volume262
Intrest243
Strike
33.5
33.5
Last Price2.91Mar 03, 2025
Change
0.3911.82%
Bid2.77
Ask3.5
volume27
Intrest147
Last Price0.21Mar 03, 2025
Change
0.1846.15%
Bid0.2
Ask0.22
volume277
Intrest661
Strike
34
34
Last Price3.95Mar 03, 2025
Change
0.030.77%
Bid3.85
Ask3.95
volume8
Intrest215
Last Price0.16Mar 03, 2025
Change
0.1650%
Bid0.16
Ask0.18
volume179
Intrest197
Strike
34.5
34.5
Last Price4Mar 03, 2025
Change
0.112.68%
Bid4.3
Ask4.45
volume4
Intrest130
Last Price0.13Mar 03, 2025
Change
0.1553.57%
Bid0.13
Ask0.15
volume876
Intrest1305
Strike
35
35
Last Price4.7Mar 03, 2025
Change
0.244.86%
Bid4.25
Ask4.9
volume11
Intrest381
Last Price0.11Mar 03, 2025
Change
0.1354.17%
Bid0.11
Ask0.12
volume1068
Intrest431
Strike
35.5
35.5
Last Price4.7Mar 03, 2025
Change
0.5510.48%
Bid5.2
Ask5.45
volume5
Intrest28
Last Price0.1Mar 03, 2025
Change
0.1152.38%
Bid0.09
Ask0.1
volume345
Intrest25647
Strike
36
36
Last Price5.86Mar 03, 2025
Change
0.5911.2%
Bid5.6
Ask5.95
volume50
Intrest105
Last Price0.07Mar 03, 2025
Change
0.0956.25%
Bid0.07
Ask0.09
volume31
Intrest351
Strike
36.5
36.5
Last Price6.14Feb 28, 2025
Change
00%
Bid6.05
Ask6.45
volume0
Intrest32
Last Price0.06Mar 03, 2025
Change
0.162.5%
Bid0.06
Ask0.08
volume175
Intrest527
Strike
37
37
Last Price6.3Feb 28, 2025
Change
00%
Bid4.05
Ask6.95
volume0
Intrest59
Last Price0.06Mar 03, 2025
Change
0.0650%
Bid0.03
Ask0.08
volume69
Intrest152
Strike
37.5
37.5
Last Price6.7Feb 28, 2025
Change
00%
Bid6.95
Ask7.45
volume0
Intrest47
Last Price0.06Mar 03, 2025
Change
0.0650%
Bid0.05
Ask0.07
volume100
Intrest1390
Strike
38
38
Last Price7.22Feb 28, 2025
Change
00%
Bid7.65
Ask7.95
volume0
Intrest44
Last Price0.07Mar 03, 2025
Change
0.0436.36%
Bid0.02
Ask0.07
volume14
Intrest35
Strike
38.5
38.5
Last Price7.61Mar 03, 2025
Change
0.172.19%
Bid8.05
Ask8.45
volume1
Intrest3
Last Price0.06Mar 03, 2025
Change
0.0545.45%
Bid0.05
Ask0.06
volume16
Intrest750
Strike
39
39
Last Price8.13Mar 03, 2025
Change
0.445.13%
Bid8.6
Ask8.95
volume1
Intrest31
Last Price0.09Mar 03, 2025
Change
00%
Bid0.03
Ask0.1
volume11
Intrest30
Strike
39.5
39.5
Last Price5.6Feb 25, 2025
Change
00%
Bid9.05
Ask9.45
volume0
Intrest2
Last Price0.05Mar 03, 2025
Change
0.0444.44%
Bid0.03
Ask0.05
volume135
Intrest841
Strike
40
40
Last Price8.9Mar 03, 2025
Change
0.22.2%
Bid9.6
Ask9.85
volume1
Intrest61
Last Price0.18Feb 27, 2025
Change
00%
Bid0.01
Ask0.52
volume0
Intrest4
Strike
40.5
40.5
Last Price6.5Feb 25, 2025
Change
00%
Bid10.05
Ask10.4
volume0
Intrest2
Last Price0.02Mar 03, 2025
Change
0.0571.43%
Bid0.03
Ask0.07
volume73
Intrest284
Strike
41
41
Last Price9.53Feb 27, 2025
Change
00%
Bid10.6
Ask10.9
volume0
Intrest34
Last Price-
Change
-
Bid0.01
Ask0.1
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid10.75
Ask11.4
volume0
Intrest0
Last Price0.04Mar 03, 2025
Change
0.0342.86%
Bid0.02
Ask0.04
volume4
Intrest635
Strike
42
42
Last Price11.3Feb 28, 2025
Change
00%
Bid10.75
Ask11.9
volume0
Intrest7
Last Price0.07Mar 03, 2025
Change
-
Bid0.01
Ask0.51
volume1
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid12.05
Ask12.4
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
0.0562.5%
Bid0.03
Ask0.04
volume170
Intrest242
Strike
43
43
Last Price9.83Feb 26, 2025
Change
00%
Bid11.1
Ask13.75
volume0
Intrest86
Last Price-
Change
-
Bid0.01
Ask0.23
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid13.05
Ask13.4
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
0.0457.14%
Bid0.01
Ask0.04
volume71
Intrest243
Strike
44
44
Last Price9.76Feb 24, 2025
Change
00%
Bid12.85
Ask14.05
volume0
Intrest13
Last Price0.03Mar 03, 2025
Change
0.2790%
Bid0.01
Ask0.07
volume11
Intrest1
Strike
44.5
44.5
Last Price-
Change
-
Bid13.65
Ask14.35
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
0.0240%
Bid0.01
Ask0.04
volume163
Intrest1251
Strike
45
45
Last Price14.53Feb 28, 2025
Change
00%
Bid14.5
Ask14.9
volume0
Intrest6
Last Price0.05Feb 28, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest15
Strike
45.5
45.5
Last Price14.66Mar 03, 2025
Change
-
Bid13.6
Ask15.4
volume1
Intrest0
Last Price0.05Mar 03, 2025
Change
00%
Bid0.01
Ask0.05
volume34
Intrest424
Strike
46
46
Last Price15.08Mar 03, 2025
Change
1.087.71%
Bid14.7
Ask15.9
volume1
Intrest17
Last Price0.03Mar 03, 2025
Change
0.0240%
Bid-
Ask0.03
volume10
Intrest219
Strike
47
47
Last Price12.75Feb 25, 2025
Change
00%
Bid16.55
Ask16.9
volume0
Intrest2
Last Price0.04Feb 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest149
Strike
48
48
Last Price-
Change
-
Bid17.55
Ask17.9
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
0.0350%
Bid-
Ask0.11
volume5
Intrest244
Strike
49
49
Last Price-
Change
-
Bid18.55
Ask18.9
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
0.0375%
Bid-
Ask0.02
volume205
Intrest1199
Strike
50
50
Last Price-
Change
-
Bid18.85
Ask20.55
volume0
Intrest0
Last Price0.02Mar 03, 2025
Change
0.1184.62%
Bid-
Ask0.02
volume59
Intrest17
Strike
51
51
Last Price-
Change
-
Bid20.55
Ask22.35
volume0
Intrest0
Last Price0.16Feb 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest408
Strike
52
52
Last Price-
Change
-
Bid21.35
Ask21.95
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
0.0583.33%
Bid-
Ask0.03
volume4
Intrest41
Strike
53
53
Last Price-
Change
-
Bid22.55
Ask25
volume0
Intrest0
Last Price0.01Feb 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Strike
54
54
Last Price-
Change
-
Bid23.55
Ask23.9
volume0
Intrest0
Last Price0.15Feb 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
55
55
Last Price22.1Feb 07, 2025
Change
00%
Bid24.2
Ask24.9
volume0
Intrest2
Last Price0.04Feb 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest771
Strike
60
60
Last Price29.15Feb 13, 2025
Change
00%
Bid29.25
Ask30.15
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest380
Strike
65
65
Last Price-
Change
-
Bid34.45
Ask35.25
volume0
Intrest0