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 Price21.8Dec 02, 2024
Change
00%
Bid17.6
Ask18.35
volume0
Intrest0
Strike
22
22
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest30
Last Price-
Change
-
Bid16.8
Ask17.5
volume0
Intrest0
Strike
23
23
Last Price0.07Dec 03, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest1
Last Price15.35Dec 23, 2024
Change
00%
Bid15.75
Ask16.3
volume0
Intrest6
Strike
24
24
Last Price0.2Nov 21, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest0
Last Price12.03Nov 15, 2024
Change
00%
Bid14.65
Ask15.3
volume0
Intrest1
Strike
25
25
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest174
Last Price-
Change
-
Bid13.85
Ask14.4
volume0
Intrest0
Strike
26
26
Last Price0.08Nov 25, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest4
Last Price13.15Dec 18, 2024
Change
00%
Bid12.85
Ask13.35
volume0
Intrest2
Strike
27
27
Last Price0.04Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest152
Last Price12.15Dec 18, 2024
Change
00%
Bid11.65
Ask12.3
volume0
Intrest1
Strike
28
28
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest49
Last Price-
Change
-
Bid10.65
Ask11.25
volume0
Intrest0
Strike
29
29
Last Price0.15Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest224
Last Price10.25Dec 23, 2024
Change
00%
Bid9.8
Ask10.35
volume0
Intrest1
Strike
30
30
Last Price0.08Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest662
Last Price-
Change
-
Bid9.15
Ask9.8
volume0
Intrest0
Strike
30.5
30.5
Last Price0.2Dec 19, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest1
Last Price7.96Dec 24, 2024
Change
00%
Bid8.9
Ask9.25
volume0
Intrest1
Strike
31
31
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest120
Last Price7.49Dec 24, 2024
Change
00%
Bid8.1
Ask8.8
volume0
Intrest1
Strike
31.5
31.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price8.15Dec 18, 2024
Change
00%
Bid7.85
Ask8.3
volume0
Intrest5
Strike
32
32
Last Price0.11Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest107
Last Price-
Change
-
Bid7.2
Ask7.8
volume0
Intrest0
Strike
32.5
32.5
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest113
Last Price7.9Dec 20, 2024
Change
00%
Bid6.85
Ask7.3
volume0
Intrest1
Strike
33
33
Last Price0.01Dec 26, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest485
Last Price-
Change
-
Bid6.15
Ask6.95
volume0
Intrest0
Strike
33.5
33.5
Last Price0.01Dec 26, 2024
Change
0.2496%
Bid-
Ask0.01
volume1
Intrest9
Last Price9.15Dec 11, 2024
Change
00%
Bid5.7
Ask6.25
volume0
Intrest5
Strike
34
34
Last Price0.01Dec 26, 2024
Change
0.0787.5%
Bid-
Ask0.01
volume2
Intrest471
Last Price5.35Dec 20, 2024
Change
00%
Bid5.25
Ask5.85
volume0
Intrest1
Strike
34.5
34.5
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume22
Intrest201
Last Price3.55Dec 19, 2024
Change
00%
Bid2.87
Ask5.35
volume0
Intrest22
Strike
35
35
Last Price0.01Dec 26, 2024
Change
0.0583.33%
Bid0.01
Ask0.02
volume6
Intrest1056
Last Price-
Change
-
Bid4.35
Ask4.75
volume0
Intrest0
Strike
35.5
35.5
Last Price0.02Dec 26, 2024
Change
0.0675%
Bid0.01
Ask0.02
volume31
Intrest316
Last Price3.24Dec 24, 2024
Change
00%
Bid4.1
Ask4.25
volume0
Intrest30
Strike
36
36
Last Price0.03Dec 26, 2024
Change
0.0125%
Bid0.01
Ask0.03
volume4
Intrest613
Last Price3.4Dec 26, 2024
Change
0.7528.3%
Bid3.55
Ask3.75
volume49
Intrest14
Strike
36.5
36.5
Last Price0.02Dec 26, 2024
Change
0.0360%
Bid0.01
Ask0.03
volume1764
Intrest1910
Last Price3.39Dec 26, 2024
Change
1.362.2%
Bid3.05
Ask3.25
volume1
Intrest30
Strike
37
37
Last Price0.03Dec 26, 2024
Change
0.0240%
Bid0.02
Ask0.03
volume41
Intrest1569
Last Price2.43Dec 24, 2024
Change
00%
Bid2.61
Ask2.89
volume0
Intrest290
Strike
37.5
37.5
Last Price0.05Dec 26, 2024
Change
0.0337.5%
Bid0.02
Ask0.05
volume427
Intrest358
Last Price2.08Dec 26, 2024
Change
0.229.57%
Bid2.14
Ask2.32
volume24
Intrest72
Strike
38
38
Last Price0.07Dec 26, 2024
Change
0.0222.22%
Bid0.04
Ask0.06
volume269
Intrest974
Last Price1.5Dec 24, 2024
Change
00%
Bid1.48
Ask1.8
volume0
Intrest132
Strike
38.5
38.5
Last Price0.12Dec 26, 2024
Change
0.0214.29%
Bid0.07
Ask0.09
volume214
Intrest723
Last Price1.1Dec 26, 2024
Change
0.3624.66%
Bid1.23
Ask1.35
volume108
Intrest464
Strike
39
39
Last Price0.15Dec 26, 2024
Change
0.0834.78%
Bid0.12
Ask0.15
volume94
Intrest763
Last Price0.86Dec 26, 2024
Change
0.2824.56%
Bid0.88
Ask0.96
volume1868
Intrest2083
Strike
39.5
39.5
Last Price0.21Dec 26, 2024
Change
0.132.26%
Bid0.23
Ask0.26
volume292
Intrest686
Last Price0.5Dec 26, 2024
Change
0.3339.76%
Bid0.55
Ask0.62
volume1349
Intrest1703
Strike
40
40
Last Price0.5Dec 26, 2024
Change
0.0610.71%
Bid0.39
Ask0.44
volume185
Intrest790
Last Price0.28Dec 26, 2024
Change
0.2749.09%
Bid0.33
Ask0.38
volume294
Intrest975
Strike
40.5
40.5
Last Price0.92Dec 26, 2024
Change
0.044.55%
Bid0.66
Ask0.72
volume179
Intrest591
Last Price0.17Dec 26, 2024
Change
0.2357.5%
Bid0.2
Ask0.23
volume450
Intrest15132
Strike
41
41
Last Price1.29Dec 26, 2024
Change
0.2415.69%
Bid1
Ask1.23
volume54
Intrest341
Last Price0.11Dec 26, 2024
Change
0.0945%
Bid0.11
Ask0.14
volume325
Intrest420
Strike
41.5
41.5
Last Price1.3Dec 26, 2024
Change
1.1446.72%
Bid1.36
Ask1.5
volume4
Intrest156
Last Price0.07Dec 26, 2024
Change
0.0853.33%
Bid0.06
Ask0.07
volume82
Intrest1948
Strike
42
42
Last Price2.22Dec 26, 2024
Change
0.157.25%
Bid1.85
Ask2.02
volume5
Intrest300
Last Price0.05Dec 26, 2024
Change
0.0444.44%
Bid0.03
Ask0.06
volume74
Intrest824
Strike
42.5
42.5
Last Price2.46Dec 26, 2024
Change
0.4415.17%
Bid2.3
Ask2.57
volume6
Intrest75
Last Price0.03Dec 26, 2024
Change
0.0457.14%
Bid0.03
Ask0.05
volume1756
Intrest2800
Strike
43
43
Last Price4.13Dec 24, 2024
Change
00%
Bid2.81
Ask2.99
volume0
Intrest396
Last Price0.05Dec 26, 2024
Change
0.0125%
Bid0.02
Ask0.04
volume16
Intrest167
Strike
43.5
43.5
Last Price3.57Dec 26, 2024
Change
0.6315%
Bid3.3
Ask3.55
volume1
Intrest42
Last Price0.04Dec 26, 2024
Change
0.0120%
Bid0.01
Ask0.06
volume191
Intrest16646
Strike
44
44
Last Price3.7Dec 26, 2024
Change
0.919.57%
Bid3.1
Ask3.95
volume3
Intrest184
Last Price0.03Dec 26, 2024
Change
0.0150%
Bid0.01
Ask0.03
volume6
Intrest91
Strike
44.5
44.5
Last Price4.37Dec 26, 2024
Change
118.62%
Bid4.3
Ask4.65
volume12
Intrest131
Last Price0.02Dec 26, 2024
Change
0.0133.33%
Bid0.01
Ask0.03
volume49
Intrest2142
Strike
45
45
Last Price5Dec 26, 2024
Change
0.336.19%
Bid4.8
Ask5.05
volume2
Intrest373
Last Price0.03Dec 26, 2024
Change
0.0457.14%
Bid0.01
Ask0.28
volume8
Intrest95
Strike
45.5
45.5
Last Price6.15Dec 23, 2024
Change
00%
Bid5.15
Ask5.6
volume0
Intrest11
Last Price0.02Dec 26, 2024
Change
0.01100%
Bid-
Ask0.04
volume8
Intrest238
Strike
46
46
Last Price6.35Dec 23, 2024
Change
00%
Bid5.65
Ask6.05
volume0
Intrest7
Last Price0.08Dec 24, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest505
Strike
46.5
46.5
Last Price7.23Dec 23, 2024
Change
00%
Bid6.15
Ask6.65
volume0
Intrest8
Last Price0.01Dec 26, 2024
Change
0.0150%
Bid0.01
Ask0.03
volume25
Intrest374
Strike
47
47
Last Price7.35Dec 23, 2024
Change
00%
Bid4.5
Ask7.15
volume0
Intrest0
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest111
Strike
47.5
47.5
Last Price6.45Dec 17, 2024
Change
00%
Bid7.25
Ask7.65
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid0.01
Ask0.05
volume63
Intrest893
Strike
48
48
Last Price7.75Dec 26, 2024
Change
0.67.19%
Bid7.8
Ask8
volume2
Intrest0
Last Price0.16Dec 23, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest9
Strike
48.5
48.5
Last Price9.19Dec 23, 2024
Change
00%
Bid6.3
Ask8.5
volume0
Intrest0
Last Price0.02Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest612
Strike
49
49
Last Price9.08Dec 20, 2024
Change
00%
Bid8.6
Ask9.35
volume0
Intrest0
Last Price0.25Dec 16, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest17
Strike
49.5
49.5
Last Price10.13Dec 23, 2024
Change
00%
Bid9.15
Ask9.85
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume21
Intrest1539
Strike
50
50
Last Price10.15Dec 24, 2024
Change
00%
Bid9.55
Ask10.15
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.03
volume2
Intrest631
Strike
51
51
Last Price11.2Dec 24, 2024
Change
00%
Bid10.5
Ask11.2
volume0
Intrest3
Last Price0.07Dec 19, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest102
Strike
52
52
Last Price9.75Dec 16, 2024
Change
00%
Bid11.7
Ask12.4
volume0
Intrest1
Last Price0.05Dec 24, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest149
Strike
53
53
Last Price11.4Dec 17, 2024
Change
00%
Bid12.7
Ask13.3
volume0
Intrest1
Last Price0.04Dec 23, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest54
Strike
54
54
Last Price11.25Dec 05, 2024
Change
00%
Bid13.75
Ask14.15
volume0
Intrest0
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest282
Strike
55
55
Last Price15.43Dec 23, 2024
Change
00%
Bid14.7
Ask15.15
volume0
Intrest1
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest253
Strike
56
56
Last Price19.54Nov 20, 2024
Change
00%
Bid15.7
Ask16.4
volume0
Intrest0
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest24
Strike
57
57
Last Price17.89Dec 23, 2024
Change
00%
Bid16.7
Ask17.5
volume0
Intrest1
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest117
Strike
58
58
Last Price18.61Dec 23, 2024
Change
00%
Bid17.5
Ask18.45
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest22
Strike
59
59
Last Price15.75Dec 03, 2024
Change
00%
Bid18.75
Ask19.55
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest926
Strike
60
60
Last Price20.15Dec 18, 2024
Change
00%
Bid19.5
Ask20.25
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest8
Strike
61
61
Last Price19Nov 13, 2024
Change
00%
Bid20.7
Ask21.25
volume0
Intrest1
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Strike
62
62
Last Price24Dec 19, 2024
Change
00%
Bid21.5
Ask22.5
volume0
Intrest2
Last Price0.45Nov 25, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest14
Strike
63
63
Last Price20.6Dec 16, 2024
Change
00%
Bid22.55
Ask23.4
volume0
Intrest0
Last Price0.07Dec 04, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest16
Strike
64
64
Last Price21.05Nov 11, 2024
Change
00%
Bid23.55
Ask24.55
volume0
Intrest0
Last Price0.09Dec 06, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest52
Strike
65
65
Last Price22.3Dec 16, 2024
Change
00%
Bid22.65
Ask26
volume0
Intrest0
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest57
Strike
70
70
Last Price32.38Nov 20, 2024
Change
00%
Bid28
Ask31.15
volume0
Intrest0
Last Price0.14Dec 26, 2024
Change
0.09180%
Bid-
Ask0.01
volume2
Intrest3
Strike
75
75
Last Price32.5Nov 13, 2024
Change
00%
Bid33
Ask36.15
volume0
Intrest0
Last Price0.1Dec 05, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest19
Strike
80
80
Last Price36.56Nov 12, 2024
Change
00%
Bid38
Ask41.15
volume0
Intrest0