Free Trial
→ White House to reset Social Security? (From Altimetry) (Ad) Free MRNA Stock Alerts

Moderna (MRNA) Options Chain & Prices

Moderna logo
$32.54 +2.64 (+8.83%)
Closing price 07/8/2025 04:00 PM Eastern
Extended Trading
$32.74 +0.20 (+0.63%)
As of 07/8/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

MRNA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/11/2025$26.50$0.015Put71111289
(+0)		104.86%
(+32.16%)		-0.0141879
7/11/2025$27.00$0.019Put314 - 236591
(+6)		99.64%
(+31.40%)		-0.01804224
7/11/2025$27.00$5.556Call15655421151
(+29)		99.64%
(+31.40%)		0.98181537
7/11/2025$27.50$0.024Put59 - - 379
(+41)		94.58%
(+28.37%)		-0.0232674
7/11/2025$27.50$5.062Call4 - - 483
(+0)		94.58%
(+28.37%)		0.9765933
7/11/2025$28.00$0.031Put344107129402
(+61)		89.73%
(+24.79%)		-0.03051319
7/11/2025$28.00$4.569Call1115314730
(-75)		89.73%
(+25.40%)		0.96935141
7/11/2025$28.50$0.042Put1051312440
(+76)		85.18%
(+20.07%)		-0.04082525
7/11/2025$28.50$4.080Call382205101752
(+489)		85.18%
(+20.88%)		0.959044169
7/11/2025$29.00$0.057Put2668493529
(+201)		81.11%
(+15.24%)		-0.05594162
7/11/2025$29.00$3.596Call19471141002
(-76)		81.11%
(+16.63%)		0.94393848
7/11/2025$29.50$0.082Put731317271517
(+247)		77.77%
(+10.56%)		-0.07867593
7/11/2025$29.50$3.121Call46918533
(-29)		77.77%
(+10.75%)		0.92122629
7/11/2025$30.00$0.124Put1,404182895565
(+149)		75.46%
(+11.25%)		-0.112887194
7/11/2025$30.00$2.663Call5541912321250
(+135)		62.76%
(-1.84%)		0.887057128
7/11/2025$30.50$0.192Put411173119140
(+41)		74.26%
(+9.03%)		-0.162034125
7/11/2025$30.50$2.231Call264128108901
(+104)		74.26%
(+9.03%)		0.837986103
7/11/2025$31.00$0.294Put1,28364540475
(+25)		72.80%
(+6.69%)		-0.226686205
7/11/2025$31.00$1.834Call10,91731723811012
(+15)		73.91%
(+8.23%)		0.773448251
7/11/2025$31.50$0.438Put59823719414
(+8)		74.03%
(+6.76%)		-0.304241199
7/11/2025$31.50$1.478Call25,04286348024151
(+3)		74.03%
(+6.76%)		0.696092342
7/11/2025$32.00$0.628Put2,5439291,13110
(+0)		72.62%
(+3.92%)		-0.390364436
7/11/2025$32.00$1.168Call1,8056675761272
(+66)		74.04%
(+5.34%)		0.610215523
7/11/2025$32.50$0.867Put1,6105053900
(+0)		75.10%-0.479838299
7/11/2025$32.50$0.907Call9324282310
(+0)		75.10%0.521014271
7/11/2025$33.00$1.155Put1,1482292616
(+0)		74.03%
(+1.36%)		-0.567081222
7/11/2025$33.00$0.694Call17,7291,2441,52214830
(+25)		76.10%
(+3.43%)		0.43408838
7/11/2025$33.50$1.487Put221107730
(+0)		77.43%-0.64722448
7/11/2025$33.50$0.526Call15,3755363460
(+0)		77.80%0.354241342
7/11/2025$34.00$1.859Put4052415
(+0)		79.05%
(+0.74%)		-0.71716817
7/11/2025$34.00$0.397Call20,81555854919878
(+221)		78.37%
(+0.06%)		0.284551472
7/11/2025$34.50$0.299Call19,6681601000
(+0)		80.91%0.226114141
7/11/2025$35.00$2.689Put71517
(+2)		82.97%
(-2.02%)		-0.8234295
7/11/2025$35.00$0.226Call15,514391322653
(+212)		82.97%
(-6.52%)		0.178616325
7/11/2025$35.50$0.173Call8924370
(+0)		85.25%0.14098331
7/11/2025$36.00$3.598Put10510
(+0)		87.78%
(-3.65%)		-0.8903187
7/11/2025$36.00$0.134Call19,8302557582
(-3)		87.78%
(-3.65%)		0.111827124
7/11/2025$37.00$0.085Call86735539115
(+3)		93.78%
(-2.90%)		0.07303471
7/11/2025$38.00$0.060Call13167196
(+0)		100.88%
(+0.38%)		0.05108358
7/11/2025$39.00$0.045Call11 - 1
(+0)		108.35%
(+5.01%)		0.0377121
Presidential Bombshell: $150T Resource to Be Released as soon as this Summer? (Ad)

Something extraordinary is happening in Washington. For the first time in over a century, a sitting President could release a national treasure that's been tied up in red tape, for generations. I'm talking about a $150 trillion American asset that's scattered across all 50 states. While the mainstream media focuses on political theater, this story is quietly developing behind closed doors.

We recently interviewed Rickards to get the full story and understand how everyday Americans can pre
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 7/9/2025 by MarketBeat.com Staff
From Our Partners
A grave, grave error.
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
This Signal Only Flashes Once Every 4 Years – And It Just Triggered
This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...
Crypto Swap Profits | Sponsored
Presidential Bombshell: $150T Resource to Be Released as soon as this Summer?
Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...
Paradigm Press | Sponsored
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsored
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
Banks aren’t ready for this altcoin—are you?
Our expert analysts have identified a $100 billion gap in the crypto market. Only one project is perfectly ...
Crypto 101 Media | Sponsored
Is Elon's empire crumbling?
The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...
Brownstone Research | Sponsored
Trump’s New Order Could Boost Social Security Benefits by 400%
If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...
InvestorPlace | Sponsored