Free Trial

Moderna (MRNA) Options Chain & Prices

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free MRNA Stock Alerts
$132.90
+0.22 (+0.17%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MRNA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$107.00$26.014Call1 - - 40
(+0)		64.07%
(+1.48%)		0.9936471
5/24/2024$108.00$0.026Put2 - 238
(-17)		62.10%
(+1.21%)		-0.007041
5/24/2024$108.00$25.016Call25 - - 9
(-1)		62.09%
(+1.19%)		0.9930568
5/24/2024$109.00$0.028Put5 - - 26
(+0)		60.16%
(+0.91%)		-0.0077321
5/24/2024$110.00$0.030Put32 - - 208
(-8)		58.28%
(+0.60%)		-0.0085615
5/24/2024$111.00$0.033Put51 - 159
(+42)		56.46%
(+0.28%)		-0.009572
5/24/2024$111.00$22.027Call37 - - 50
(+0)		56.45%
(+0.27%)		0.99052730
5/24/2024$112.00$0.036Put316 - 65
(-1)		54.72%
(-0.04%)		-0.010828
5/24/2024$112.00$21.032Call1 - - 13
(+0)		54.71%
(-0.05%)		0.9892751
5/24/2024$113.00$0.041Put52 - 449
(+340)		53.08%
(-0.36%)		-0.0123882
5/24/2024$113.00$20.037Call5 - - 17
(+0)		53.06%
(-0.37%)		0.9877065
5/24/2024$114.00$0.047Put3930 - 162
(+16)		51.53%
(-0.67%)		-0.0143799
5/24/2024$115.00$0.055Put96621196
(-18)		50.10%
(-0.95%)		-0.01693113
5/24/2024$115.00$18.054Call1 - 151
(+0)		50.09%
(-0.97%)		0.9831621
5/24/2024$116.00$0.066Put21 - 149
(+7)		48.78%
(-1.22%)		-0.0202042
5/24/2024$116.00$17.065Call11 - - 23
(+2)		48.76%
(-1.23%)		0.9798886
5/24/2024$117.00$0.080Put27 - 2596
(+7)		47.56%
(-1.45%)		-0.0244046
5/24/2024$117.00$16.080Call1 - - 31
(+0)		47.55%
(-1.46%)		0.9756881
5/24/2024$118.00$0.098Put74701125
(-7)		46.44%
(-1.66%)		-0.0297735
5/24/2024$119.00$0.121Put79 - 34283
(+7)		45.41%
(-1.85%)		-0.0365849
5/24/2024$120.00$0.151Put546292731034
(+88)		44.44%
(-2.03%)		-0.04516143
5/24/2024$120.00$13.155Call1032873197
(-2)		44.44%
(-2.04%)		0.9549319
5/24/2024$121.00$0.191Put42118348
(+106)		43.53%
(-2.22%)		-0.05595711
5/24/2024$121.00$12.195Call111 - 1085
(+2)		43.53%
(-2.22%)		0.9442425
5/24/2024$122.00$0.240Put6212341312
(+8)		42.68%
(-2.40%)		-0.06906522
5/24/2024$122.00$11.246Call7 - 4197
(+2)		42.67%
(-2.41%)		0.9310422
5/24/2024$123.00$0.303Put2132143
(-3)		41.85%
(-2.62%)		-0.08524311
5/24/2024$124.00$0.383Put2136043148
(+91)		41.05%
(-2.89%)		-0.10506321
5/24/2024$124.00$9.390Call3 - 1105
(+12)		41.05%
(-2.89%)		0.8952723
5/24/2024$125.00$0.482Put1375142418
(+85)		41.01%
(-2.28%)		-0.12856859
5/24/2024$125.00$8.491Call31213448
(-247)		40.31%
(-3.19%)		0.87161418
5/24/2024$126.00$0.608Put442512118
(+19)		39.65%
(-3.52%)		-0.15703821
5/24/2024$126.00$7.619Call313890
(+4)		39.65%
(-3.53%)		0.84320115
5/24/2024$127.00$0.773Put77592114
(+29)		39.15%
(-3.84%)		-0.19142625
5/24/2024$127.00$6.783Call1483104
(+5)		39.15%
(-3.84%)		0.80922210
5/24/2024$128.00$0.984Put1074915116
(+40)		38.90%
(-4.01%)		-0.23139644
5/24/2024$128.00$5.996Call943215
(+47)		38.90%
(-4.01%)		0.7690185
5/24/2024$129.00$1.257Put83432173
(+26)		39.01%
(-3.04%)		-0.27764638
5/24/2024$129.00$5.270Call2138196
(+73)		38.95%
(-3.96%)		0.72292514
5/24/2024$130.00$1.596Put58630998143
(+59)		39.93%
(-2.80%)		-0.328645104
This consistently signaled gains of 453%... 610%... and even 1036%... (Ad)

It doesn’t happen often, but occasionally, something completely unique comes across my radar. In this case, I’m talking about legal “Insider Trading”. Traders who have consistently signaled 453% … 610% .. and even 1036%... gains. And until now they have been doing it completely under the radar. In an upcoming interview I am revealing the strategy behind this gold-mine and how you can piggy back their every trade.

Register for the imminent briefing here.
5/24/2024$130.00$4.607Call38411377909
(-54)		39.19%
(-3.28%)		0.672607107
5/24/2024$131.00$1.988Put121384155
(+41)		40.05%
(-2.88%)		-0.38153451
5/24/2024$131.00$3.998Call1779546162
(+29)		39.44%
(-3.49%)		0.61999778
5/24/2024$132.00$2.428Put107402139
(+35)		40.16%
(-2.73%)		-0.43554751
5/24/2024$132.00$3.438Call25816057229
(+26)		41.21%
(-1.67%)		0.56630492
5/24/2024$133.00$2.915Put136276611
(+7)		39.63%
(-3.15%)		-0.49004134
5/24/2024$133.00$2.923Call1558252140
(+110)		39.63%
(-2.70%)		0.51217163
5/24/2024$134.00$3.449Put11138517
(+4)		39.57%
(-3.10%)		-0.54448537
5/24/2024$134.00$2.456Call2,1744821,484196
(+64)		39.45%
(-3.15%)		0.45815181
5/24/2024$135.00$4.034Put242815713
(+11)		39.46%
(-3.09%)		-0.59814229
5/24/2024$135.00$2.039Call37981215577
(+181)		41.45%
(-0.80%)		0.40498171
5/24/2024$136.00$4.672Put161213
(+3)		39.37%
(-3.09%)		-0.64997410
5/24/2024$136.00$1.676Call1951054978
(+52)		40.25%
(-2.31%)		0.35367797
5/24/2024$137.00$5.366Put2 - - 0
(+0)		39.36%
(-3.08%)		-0.6988082
5/24/2024$137.00$1.367Call7732354551312
(+1168)		40.40%
(-2.20%)		0.305424185
5/24/2024$138.00$6.112Put1 - - 1
(+0)		39.46%
(-3.03%)		-0.7435771
5/24/2024$138.00$1.110Call1,235232678
(+8)		40.69%
(-1.80%)		0.26126541
5/24/2024$139.00$6.906Put2 - - 2
(+1)		39.68%
(-2.96%)		-0.7836041
5/24/2024$139.00$0.901Call8143171057
(+7)		41.49%
(-1.15%)		0.22221350
5/24/2024$140.00$0.731Call29369129450
(+9)		40.01%
(-3.86%)		0.18768259
5/24/2024$141.00$0.593Call152562216
(+10)		40.43%
(-2.76%)		0.15794730
5/24/2024$142.00$9.502Put1 - - 0
(+0)		40.93%
(-2.65%)		-0.8748321
5/24/2024$142.00$0.482Call117209214
(-2)		41.98%
(-1.60%)		0.13239415
5/24/2024$143.00$0.394Call76 - 57
(+32)		41.48%
(-2.79%)		0.1112536
5/24/2024$144.00$0.323Call2156204293
(+284)		42.09%
(-2.45%)		0.09317928
5/24/2024$145.00$0.266Call2148283182
(+74)		42.73%
(-2.36%)		0.07842425
5/24/2024$146.00$0.220Call535214
(+0)		44.54%
(-1.16%)		0.0659554
5/24/2024$147.00$0.184Call23 - 313
(+12)		44.18%
(-2.17%)		0.055895
5/24/2024$148.00$0.155Call3 - 32
(+0)		45.70%
(-1.36%)		0.0475493
5/24/2024$149.00$0.132Call1 - 110
(+10)		45.84%
(-1.96%)		0.040731
5/24/2024$150.00$0.113Call26613187208
(+17)		46.76%
(-1.84%)		0.03518315
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 5/19/2024 by MarketBeat.com Staff

From Our Partners
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research