Free Trial

Moderna (MRNA) Options Chain & Prices

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free MRNA Stock Alerts
$147.66
-3.35 (-2.22%)
(As of 02:30 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

MRNA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/14/2024$119.00$32.480Call6 - - 14
(+0)		79.17%
(-4.88%)		0.9875345
6/14/2024$120.00$0.076Put6 - 1196
(+0)		77.28%
(-5.02%)		-0.0134295
6/14/2024$120.00$31.485Call1 - - 21
(+0)		77.35%
(-4.95%)		0.9866191
6/14/2024$121.00$30.491Call11 - 2
(+0)		75.53%
(-5.01%)		0.9856131
6/14/2024$122.00$0.085Put3 - 324
(+0)		73.77%
(-5.03%)		-0.0154962
6/14/2024$124.00$0.096Put10 - 1013
(+0)		70.11%
(-5.21%)		-0.0181821
6/14/2024$124.00$27.466Call2 - - 5
(+0)		70.11%
(-5.21%)		0.9818441
6/14/2024$126.00$0.110Put77 - 27
(+0)		65.56%
(-6.32%)		-0.0213942
6/14/2024$126.00$25.527Call5 - - 2
(+0)		66.71%
(-5.17%)		0.9786072
6/14/2024$128.00$0.129Put1 - 126
(+0)		63.39%
(-5.11%)		-0.0257331
6/14/2024$128.00$23.548Call4 - - 22
(+0)		63.39%
(-5.11%)		0.974324
6/14/2024$129.00$0.141Put4 - - 24
(+0)		61.81%
(-5.05%)		-0.028411
6/14/2024$129.00$22.516Call2 - - 28
(+0)		61.75%
(-5.11%)		0.9715462
6/14/2024$130.00$0.156Put253108106208
(-4)		60.22%
(-5.03%)		-0.03167345
6/14/2024$130.00$21.576Call6 - - 57
(+0)		60.28%
(-4.97%)		0.9685374
6/14/2024$133.00$0.217Put191 - 66
(-5)		56.14%
(-4.62%)		-0.0448484
6/14/2024$133.00$18.597Call5 - - 3
(-1)		56.10%
(-4.67%)		0.9550712
6/14/2024$134.00$0.248Put1 - 127
(+0)		54.94%
(-4.47%)		-0.0510951
6/14/2024$135.00$0.287Put912621205
(+2)		53.80%
(-4.37%)		-0.05890621
6/14/2024$135.00$16.710Call32 - 98
(+0)		53.84%
(-4.32%)		0.9416222
6/14/2024$136.00$0.331Put153636962
(-8)		52.85%
(-4.17%)		-0.06753526
6/14/2024$137.00$0.390Put161583
(+0)		51.92%
(-4.06%)		-0.0786529
6/14/2024$137.00$14.815Call2 - 112
(+0)		51.96%
(-4.03%)		0.9221192
6/14/2024$138.00$0.457Put133975
(+1)		51.17%
(-3.89%)		-0.0908318
6/14/2024$138.00$13.843Call1 - - 10
(+0)		51.14%
(-3.92%)		0.9089991
6/14/2024$139.00$0.542Put1412 - 120
(-3)		50.49%
(-3.75%)		-0.1056545
6/14/2024$139.00$12.971Call3 - 315
(+0)		50.49%
(-3.75%)		0.8948022
6/14/2024$140.00$0.650Put18845111252
(+4)		49.89%
(-3.66%)		-0.12373755
6/14/2024$140.00$12.034Call71 - 218
(+0)		49.89%
(-3.66%)		0.8768477
6/14/2024$141.00$0.776Put14617114174
(+5)		49.41%
(-2.79%)		-0.14372939
6/14/2024$141.00$11.161Call81134
(+0)		49.41%
(-3.55%)		0.8569495
6/14/2024$142.00$0.927Put72565235
(+7)		49.01%
(-3.44%)		-0.16653618
6/14/2024$143.00$1.097Put822121138
(+11)		48.70%
(-3.34%)		-0.19091120
6/14/2024$143.00$9.490Call12 - 171
(+0)		48.69%
(-3.35%)		0.8089324
6/14/2024$144.00$1.306Put371418233
(+0)		48.45%
(-3.26%)		-0.21913321
6/14/2024$144.00$8.700Call413133
(+2)		48.44%
(-3.27%)		0.7808252
6/14/2024$145.00$1.548Put26576146483
(+4)		48.12%
(-3.33%)		-0.24990168
6/14/2024$145.00$7.978Call124 - 2447
(-4)		48.26%
(-3.19%)		0.75150521
6/14/2024$146.00$1.826Put37269150
(-1)		48.13%
(-3.13%)		-0.28308318
6/14/2024$146.00$7.223Call141 - 176
(-1)		48.13%
(-3.13%)		0.7171014
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
6/14/2024$147.00$2.158Put1076213298
(+138)		48.04%
(-3.08%)		-0.31993327
6/14/2024$147.00$6.572Call168 - 233
(+0)		48.05%
(-3.07%)		0.6835769
6/14/2024$148.00$2.501Put992164461
(+133)		47.79%
(-4.26%)		-0.35528435
6/14/2024$148.00$5.899Call481423171
(+0)		48.01%
(-3.02%)		0.64524516
6/14/2024$149.00$2.900Put18011356268
(+12)		47.81%
(-3.17%)		-0.3935854
6/14/2024$149.00$5.298Call822931340
(+5)		48.00%
(-2.98%)		0.60721646
6/14/2024$150.00$3.360Put594172183607
(+187)		48.24%
(-2.86%)		-0.434399129
6/14/2024$150.00$4.765Call21129147448
(+39)		48.03%
(-2.94%)		0.57012186
6/14/2024$152.50$4.627Put390139213290
(+91)		48.21%
(-2.47%)		-0.53117373
6/14/2024$152.50$3.524Call522122328164
(+3)		48.22%
(-2.85%)		0.470663129
6/14/2024$155.00$6.166Put1868759356
(+230)		48.55%
(-2.75%)		-0.62536884
6/14/2024$155.00$2.577Call771244341579
(+60)		48.83%
(-1.84%)		0.379001235
6/14/2024$157.50$7.970Put4032190
(+141)		49.06%
(-2.58%)		-0.71123318
6/14/2024$157.50$1.839Call2,23921277221
(+70)		49.05%
(-2.59%)		0.295333128
6/14/2024$160.00$9.906Put2 - 2156
(+84)		49.76%
(-2.34%)		-0.7808452
6/14/2024$160.00$1.298Call1,1874285901162
(+482)		50.62%
(-1.48%)		0.224831175
6/14/2024$162.50$12.033Put251 - 40
(+26)		50.70%
(-1.98%)		-0.83756513
6/14/2024$162.50$0.907Call21631148334
(+119)		50.27%
(-2.42%)		0.16759259
6/14/2024$165.00$14.319Put1 - - 23
(+0)		51.90%
(-1.53%)		-0.8815591
6/14/2024$165.00$0.643Call2409368524
(+76)		51.90%
(-1.53%)		0.12480881
6/14/2024$167.50$16.606Put2 - - 35
(+1)		53.28%
(-1.10%)		-0.9126852
6/14/2024$167.50$0.465Call591610258
(+9)		52.96%
(-3.18%)		0.09372723
6/14/2024$170.00$0.342Call25649106438
(+10)		54.25%
(-1.32%)		0.07072362
6/14/2024$172.50$0.258Call84254970
(+17)		56.77%
(-0.21%)		0.05428513
6/14/2024$175.00$23.868Put1 - - 2
(+0)		58.83%
(+0.21%)		-0.9630931
6/14/2024$175.00$0.200Call781359268
(+152)		58.87%
(+0.26%)		0.04235318
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:MRNA) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored