Free Trial
→ Let’s be blunt (From DTI) (Ad) Free MRNA Stock Alerts

Moderna (MRNA) Options Chain & Prices

Moderna logo
$36.85 -2.92 (-7.34%)
(As of 11/15/2024 ET)
Compare

MRNA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/22/2024$29.50$0.032Put1 - 10
(+0)		80.85%
(-15.04%)		-0.0211811
11/22/2024$30.00$0.041Put2,9181,2281,23333
(+13)		78.60%
(-15.16%)		-0.026768155
11/22/2024$30.00$6.880Call44 - 1
(+0)		78.60%
(-15.16%)		0.973732
11/22/2024$30.50$0.054Put545020
(+0)		76.84%
(-15.38%)		-0.0345713
11/22/2024$30.50$6.394Call66 - 0
(+0)		76.84%
(-15.38%)		0.9659462
11/22/2024$31.00$0.073Put19593930
(+0)		75.52%
(-15.73%)		-0.04529627
11/22/2024$31.50$0.099Put12937660
(+0)		74.57%
(-16.22%)		-0.05962638
11/22/2024$32.00$0.136Put1477890
(+0)		74.61%
(-16.11%)		-0.0781551
11/22/2024$32.50$0.185Put15512990
(+0)		75.65%
(-15.28%)		-0.10133547
11/22/2024$33.00$0.249Put86340626567
(+67)		73.15%
(-18.17%)		-0.129489178
11/22/2024$33.00$4.091Call83 - 0
(+0)		73.15%
(-18.17%)		0.8714154
11/22/2024$33.50$0.331Put14948151
(+1)		72.95%
(-18.82%)		-0.1627143
11/22/2024$33.50$3.673Call2112
(+0)		72.95%
(-18.82%)		0.8383712
11/22/2024$34.00$0.434Put4652651023
(+3)		71.50%
(-20.69%)		-0.200838135
11/22/2024$34.00$3.275Call11550
(+0)		72.82%
(-19.38%)		0.8004497
11/22/2024$34.50$0.558Put2105810116
(+16)		72.75%
(-19.80%)		-0.24349981
11/22/2024$34.50$2.900Call151320
(+0)		72.75%
(-19.80%)		0.758027
11/22/2024$35.00$0.708Put3,8101,2921,766621
(+161)		72.79%
(-19.97%)		-0.290103690
11/22/2024$35.00$2.549Call21772741
(+0)		72.45%
(-20.31%)		0.71166361
11/22/2024$35.50$0.883Put5594238945
(-3)		72.75%
(-20.06%)		-0.339895137
11/22/2024$35.50$2.224Call6413 - 0
(+0)		72.75%
(-20.06%)		0.6621398
11/22/2024$36.00$1.087Put1,057353435265
(+150)		73.85%
(-18.84%)		-0.391983337
11/22/2024$36.00$1.927Call200121481
(+0)		72.83%
(-19.86%)		0.61039862
11/22/2024$36.50$1.318Put3677820073
(+37)		72.95%
(-19.46%)		-0.445246172
11/22/2024$36.50$1.658Call3931372052
(+0)		72.95%
(-19.46%)		0.557488129
11/22/2024$37.00$1.578Put4,3211,6842,1351168
(+958)		72.95%
(-19.04%)		-0.498587790
11/22/2024$37.00$1.417Call1,0152715496
(+0)		73.77%
(-18.22%)		0.504474246
11/22/2024$37.50$1.864Put48714227696
(+22)		73.63%
(-17.88%)		-0.551009228
11/22/2024$37.50$1.202Call4021591793
(+2)		73.33%
(-18.18%)		0.45238130
11/22/2024$38.00$2.177Put778325384980
(-57)		73.56%
(-27.09%)		-0.601652154
11/22/2024$38.00$1.014Call1,096325572569
(+567)		74.88%
(-16.10%)		0.402106230
11/22/2024$38.50$2.514Put2,366838233637
(+400)		73.82%
(-16.67%)		-0.649705374
11/22/2024$38.50$0.850Call13260657
(+5)		80.96%
(-9.53%)		0.35437940
11/22/2024$39.00$2.874Put683259951022
(+368)		74.09%
(-15.38%)		-0.69467483
11/22/2024$39.00$0.708Call8,6613061,011124
(+116)		75.64%
(-14.43%)		0.309739233
11/22/2024$39.50$3.254Put55323332
(+89)		74.37%
(-15.39%)		-0.73613619
11/22/2024$39.50$0.586Call701049126
(+119)		74.37%
(-15.39%)		0.26858725
11/22/2024$40.00$3.652Put6951231471799
(+220)		74.67%
(-14.88%)		-0.773793193
11/22/2024$40.00$0.483Call4,8821,5362,948175
(+82)		74.67%
(-10.40%)		0.231184304
11/22/2024$40.50$4.067Put401120219
(+56)		75.00%
(-14.55%)		-0.80760823
The Tesla Trade Is Back In Business (Ad)

If you held shares of Tesla throughout 2024, you know It’s been a year of extreme highs and lows… But according to our one expert, new yearly highs are on the horizon… In his words, Tesla is building momentum like in 2020, especially as Trump supports the EV maker. Which is why we’re emailing you now… You see, most people will simply buy shares of Tesla ahead of the election… But as they say “There is more than one way to skin a cat” In fact, we’ve found another way to play shares of Tesla.

Discover how to trade Tesla, simply follow this link here.
11/22/2024$40.50$0.396Call456102195215
(+215)		75.00%
(-14.55%)		0.1976753
11/22/2024$41.00$4.497Put95376850
(+69)		75.41%
(-14.23%)		-0.83734814
11/22/2024$41.00$0.324Call1544174284
(+205)		75.41%
(-14.23%)		0.16812846
11/22/2024$41.50$4.940Put1582329
(+126)		75.90%
(-13.91%)		-0.86313111
11/22/2024$41.50$0.265Call197766655
(+34)		75.90%
(-11.29%)		0.14249321
11/22/2024$42.00$5.394Put56611356
(+31)		76.52%
(-13.53%)		-0.8852230
11/22/2024$42.00$0.218Call3254937284
(+122)		76.52%
(-13.53%)		0.12058160
11/22/2024$42.50$5.858Put381 - 78
(+1)		77.27%
(-13.01%)		-0.9036845
11/22/2024$42.50$0.179Call7,2701587280
(+146)		77.27%
(-13.01%)		0.10210880
11/22/2024$43.00$6.329Put23 - 154
(-1)		78.16%
(-12.32%)		-0.9192127
11/22/2024$43.00$0.149Call5263279517
(+386)		78.16%
(-12.32%)		0.086668107
11/22/2024$43.50$6.807Put22417498
(+313)		79.17%
(-11.40%)		-0.93190511
11/22/2024$43.50$0.124Call40143355667
(-63)		79.17%
(-11.40%)		0.07385749
11/22/2024$44.00$7.289Put13 - 1306
(+24)		80.29%
(-10.25%)		-0.9424844
11/22/2024$44.00$0.105Call1181637270
(-1)		80.99%
(-9.55%)		0.06323839
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 11/17/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
There is a little known company that is changing warfare
With geo - political instability around the world investors are flocking to defense contract stocks. There...
Reticulate | Sponsored
The pin that pops the AI bubble
My new documentary explores the background to this pattern and how and why I believe it will almost certainly ...
Porter & Company | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored