$39.42
-1.62-3.95%
At close: -
$39.29
-0.13-0.33%
After Hours: 7:58 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
-
Bid19.1
Ask21.1
volume0
Intrest0
Strike
20
20
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid18.1
Ask18.7
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid17.05
Ask17.65
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price20.75Jan 29, 2025
Change
00%
Bid16.7
Ask17.2
volume0
Intrest5
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price20.3Jan 29, 2025
Change
00%
Bid15.6
Ask16.65
volume0
Intrest5
Strike
23
23
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price11.55Jan 21, 2025
Change
00%
Bid15.1
Ask17.1
volume0
Intrest1
Strike
24
24
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price15.99Jan 31, 2025
Change
1.9110.67%
Bid14.3
Ask14.65
volume12
Intrest136
Strike
25
25
Last Price0.1Jan 31, 2025
Change
0.09900%
Bid-
Ask0.1
volume1
Intrest333
Last Price-
Change
-
Bid13.1
Ask15.1
volume0
Intrest0
Strike
26
26
Last Price0.14Jan 31, 2025
Change
0.131300%
Bid-
Ask4.8
volume1
Intrest1
Last Price16.5Jan 29, 2025
Change
00%
Bid12.6
Ask13.15
volume0
Intrest5
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price16.05Jan 29, 2025
Change
00%
Bid12.15
Ask12.65
volume0
Intrest6
Strike
27
27
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest132
Last Price13.85Jan 27, 2025
Change
00%
Bid11.6
Ask12.15
volume0
Intrest3
Strike
27.5
27.5
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest69
Last Price14.3Jan 27, 2025
Change
00%
Bid11.15
Ask11.65
volume0
Intrest1
Strike
28
28
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest107
Last Price15.14Jan 28, 2025
Change
00%
Bid10.65
Ask12.6
volume0
Intrest14
Strike
28.5
28.5
Last Price0.05Jan 31, 2025
Change
-
Bid-
Ask0.08
volume2
Intrest0
Last Price14.69Jan 28, 2025
Change
00%
Bid10.1
Ask12.1
volume0
Intrest7
Strike
29
29
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest229
Last Price-
Change
-
Bid9.65
Ask10.15
volume0
Intrest0
Strike
29.5
29.5
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Last Price10.99Jan 31, 2025
Change
0.514.43%
Bid9.25
Ask9.65
volume3
Intrest117
Strike
30
30
Last Price0.02Jan 30, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest259
Last Price11.73Jan 27, 2025
Change
00%
Bid8.65
Ask9.15
volume0
Intrest1
Strike
30.5
30.5
Last Price0.04Jan 24, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest26
Last Price11.29Jan 27, 2025
Change
00%
Bid8.2
Ask8.7
volume0
Intrest20
Strike
31
31
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest479
Last Price9.7Jan 31, 2025
Change
1.6514.54%
Bid7.65
Ask8.15
volume9
Intrest1
Strike
31.5
31.5
Last Price0.12Jan 27, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest15
Last Price10.21Jan 30, 2025
Change
00%
Bid7.15
Ask7.65
volume0
Intrest26
Strike
32
32
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest262
Last Price9.67Jan 30, 2025
Change
00%
Bid6.6
Ask7.15
volume0
Intrest6
Strike
32.5
32.5
Last Price0.03Jan 30, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest107
Last Price8.3Jan 31, 2025
Change
0.727.98%
Bid6.2
Ask8.1
volume1
Intrest145
Strike
33
33
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume18
Intrest934
Last Price9.97Jan 29, 2025
Change
00%
Bid5.65
Ask6.2
volume0
Intrest16
Strike
33.5
33.5
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest114
Last Price6Jan 31, 2025
Change
1.6521.57%
Bid5.3
Ask7.1
volume1
Intrest171
Strike
34
34
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume13
Intrest2736
Last Price6.6Jan 30, 2025
Change
00%
Bid4.6
Ask5.15
volume0
Intrest8
Strike
34.5
34.5
Last Price0.08Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest86
Last Price4.65Jan 31, 2025
Change
2.2532.61%
Bid4.35
Ask5.5
volume11
Intrest168
Strike
35
35
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume54
Intrest2401
Last Price4.63Jan 31, 2025
Change
1.7727.66%
Bid3.75
Ask4.1
volume11
Intrest142
Strike
35.5
35.5
Last Price0.01Jan 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume70
Intrest835
Last Price3.4Jan 31, 2025
Change
2.542.37%
Bid3.35
Ask3.6
volume19
Intrest438
Strike
36
36
Last Price0.01Jan 31, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume72
Intrest3028
Last Price4.35Jan 31, 2025
Change
1.1420.77%
Bid2.78
Ask4.6
volume19
Intrest137
Strike
36.5
36.5
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest333
Last Price2.89Jan 31, 2025
Change
2.0941.97%
Bid2.31
Ask2.64
volume52
Intrest519
Strike
37
37
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume13
Intrest1845
Last Price2.48Jan 31, 2025
Change
2.1546.44%
Bid1.84
Ask2.53
volume70
Intrest316
Strike
37.5
37.5
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume14
Intrest908
Last Price2.01Jan 31, 2025
Change
1.7246.11%
Bid1.32
Ask2.14
volume156
Intrest1534
Strike
38
38
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume68
Intrest4956
Last Price1.2Jan 31, 2025
Change
1.8260.26%
Bid0.82
Ask1.34
volume26
Intrest337
Strike
38.5
38.5
Last Price0.01Jan 31, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume246
Intrest1352
Last Price0.43Jan 31, 2025
Change
2.7786.56%
Bid0.35
Ask0.73
volume158
Intrest726
Strike
39
39
Last Price0.02Jan 31, 2025
Change
0.183.33%
Bid0.01
Ask0.02
volume728
Intrest2444
Last Price0.1Jan 31, 2025
Change
2.4496.06%
Bid0.05
Ask0.13
volume274
Intrest145
Strike
39.5
39.5
Last Price0.13Jan 31, 2025
Change
0.0631.58%
Bid0.06
Ask0.17
volume781
Intrest901
Last Price0.05Jan 31, 2025
Change
1.3596.43%
Bid0.01
Ask0.03
volume939
Intrest790
Strike
40
40
Last Price0.68Jan 31, 2025
Change
0.36112.5%
Bid0.19
Ask0.75
volume1160
Intrest2318
Last Price0.02Jan 31, 2025
Change
1.0198.06%
Bid-
Ask0.04
volume592
Intrest290
Strike
40.5
40.5
Last Price1.09Jan 31, 2025
Change
0.58113.73%
Bid0.62
Ask1.17
volume773
Intrest671
Last Price0.01Jan 31, 2025
Change
0.7898.73%
Bid-
Ask0.01
volume1921
Intrest1501
Strike
41
41
Last Price1.56Jan 31, 2025
Change
0.81108%
Bid1.28
Ask1.75
volume687
Intrest1378
Last Price0.02Jan 31, 2025
Change
0.5796.61%
Bid-
Ask0.1
volume929
Intrest14781
Strike
41.5
41.5
Last Price1.77Jan 31, 2025
Change
0.7675.25%
Bid1.35
Ask2.14
volume306
Intrest720
Last Price0.02Jan 31, 2025
Change
0.4395.56%
Bid-
Ask0.02
volume2417
Intrest2947
Strike
42
42
Last Price1.92Jan 31, 2025
Change
0.5641.18%
Bid1.68
Ask3.2
volume192
Intrest492
Last Price0.01Jan 31, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume895
Intrest945
Strike
42.5
42.5
Last Price2.59Jan 31, 2025
Change
0.7943.89%
Bid2.62
Ask3.4
volume76
Intrest597
Last Price0.01Jan 31, 2025
Change
0.2596.15%
Bid-
Ask0.02
volume1079
Intrest1106
Strike
43
43
Last Price3.61Jan 31, 2025
Change
1.4466.36%
Bid3.35
Ask4.4
volume142
Intrest479
Last Price0.02Jan 31, 2025
Change
0.1588.24%
Bid-
Ask0.01
volume133
Intrest1617
Strike
43.5
43.5
Last Price3.59Jan 31, 2025
Change
1.1848.96%
Bid2.85
Ask4.35
volume4
Intrest334
Last Price0.11Jan 31, 2025
Change
0.0321.43%
Bid-
Ask0.01
volume1895
Intrest2417
Strike
44
44
Last Price4.34Jan 31, 2025
Change
1.5354.45%
Bid3.65
Ask7
volume30
Intrest144
Last Price0.02Jan 31, 2025
Change
0.183.33%
Bid-
Ask0.01
volume20
Intrest966
Strike
44.5
44.5
Last Price3.7Jan 31, 2025
Change
0.7525.42%
Bid2.98
Ask5.4
volume1
Intrest146
Last Price0.01Jan 31, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume469
Intrest4201
Strike
45
45
Last Price5.12Jan 31, 2025
Change
1.9863.06%
Bid5.35
Ask5.9
volume77
Intrest250
Last Price0.01Jan 31, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume21
Intrest16166
Strike
45.5
45.5
Last Price3Jan 29, 2025
Change
00%
Bid4
Ask8
volume0
Intrest6
Last Price0.01Jan 31, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume292
Intrest1863
Strike
46
46
Last Price5.95Jan 31, 2025
Change
1.1523.96%
Bid5.75
Ask8.65
volume41
Intrest112
Last Price0.01Jan 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume18
Intrest416
Strike
46.5
46.5
Last Price3.25Jan 29, 2025
Change
00%
Bid4
Ask9
volume0
Intrest6
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume60
Intrest660
Strike
47
47
Last Price7.38Jan 31, 2025
Change
3.3382.22%
Bid6.8
Ask7.9
volume25
Intrest31
Last Price0.02Jan 31, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume14
Intrest357
Strike
47.5
47.5
Last Price3.45Jan 28, 2025
Change
00%
Bid4
Ask11.75
volume0
Intrest3
Last Price0.01Jan 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume80
Intrest17565
Strike
48
48
Last Price5.07Jan 27, 2025
Change
00%
Bid5.95
Ask10.95
volume0
Intrest3
Last Price0.02Jan 31, 2025
Change
0.0360%
Bid-
Ask0.01
volume1
Intrest1646
Strike
48.5
48.5
Last Price7.48Jan 31, 2025
Change
2.0136.75%
Bid4.9
Ask12.6
volume1
Intrest1
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume71
Intrest2641
Strike
49
49
Last Price8.7Jan 31, 2025
Change
2.6423.28%
Bid8
Ask12
volume2
Intrest5
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume15
Intrest187
Strike
49.5
49.5
Last Price-
Change
-
Bid5.9
Ask13.45
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume123
Intrest2352
Strike
50
50
Last Price7.9Jan 24, 2025
Change
00%
Bid8
Ask13
volume0
Intrest1
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume43
Intrest321
Strike
51
51
Last Price17.2Jan 13, 2025
Change
00%
Bid8.7
Ask13.7
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest579
Strike
52
52
Last Price-
Change
-
Bid8.4
Ask16.55
volume0
Intrest0
Last Price0.03Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17567
Strike
53
53
Last Price-
Change
-
Bid11.05
Ask16.05
volume0
Intrest0
Last Price0.03Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest220
Strike
54
54
Last Price-
Change
-
Bid10.4
Ask18.55
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest503
Strike
55
55
Last Price21Jan 17, 2025
Change
00%
Bid12.95
Ask17.95
volume0
Intrest1
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest37
Strike
56
56
Last Price-
Change
-
Bid12.4
Ask20.55
volume0
Intrest0
Last Price0.07Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest139
Strike
57
57
Last Price-
Change
-
Bid13.4
Ask21.55
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Strike
58
58
Last Price-
Change
-
Bid14.4
Ask22.55
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2276
Strike
60
60
Last Price-
Change
-
Bid17.5
Ask22.5
volume0
Intrest0
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest70
Strike
65
65
Last Price-
Change
-
Bid22.8
Ask28.2
volume0
Intrest0
Last Price0.02Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest96
Strike
70
70
Last Price-
Change
-
Bid27.05
Ask32.05
volume0
Intrest0
Last Price0.03Jan 28, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest60
Strike
73
73
Last Price-
Change
-
Bid29.55
Ask34.2
volume0
Intrest0