$27.61
0.582.15%
At close: -
$27.40
-0.21-0.76%
After Hours: 7:57 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 Price12.45Apr 30, 2025
Change
00%
Bid12.05
Ask12.7
volume0
Intrest6
Strike
15
15
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest23
Last Price12.15Apr 30, 2025
Change
00%
Bid11.5
Ask11.7
volume0
Intrest4
Strike
16
16
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest47
Last Price-
Change
-
Bid11
Ask11.2
volume0
Intrest0
Strike
16.5
16.5
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest329
Last Price10.35Apr 23, 2025
Change
00%
Bid10.5
Ask11.65
volume0
Intrest7
Strike
17
17
Last Price0.12Apr 21, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest4
Last Price9.25May 01, 2025
Change
00%
Bid10
Ask10.2
volume0
Intrest10
Strike
17.5
17.5
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest1
Last Price9.5May 02, 2025
Change
0.77.95%
Bid9.5
Ask10.6
volume1
Intrest54
Strike
18
18
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest51
Last Price-
Change
-
Bid9
Ask10.15
volume0
Intrest0
Strike
18.5
18.5
Last Price0.18May 01, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest1
Last Price8.39May 02, 2025
Change
0.33.45%
Bid8.5
Ask8.7
volume1
Intrest1
Strike
19
19
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest104
Last Price7.98May 02, 2025
Change
0.7310.07%
Bid8
Ask8.2
volume1
Intrest1
Strike
19.5
19.5
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest5
Last Price7.45May 01, 2025
Change
00%
Bid7.5
Ask8.7
volume0
Intrest14
Strike
20
20
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest781
Last Price-
Change
-
Bid7
Ask8.05
volume0
Intrest0
Strike
20.5
20.5
Last Price0.06Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price5.9May 01, 2025
Change
00%
Bid6.5
Ask6.75
volume0
Intrest15
Strike
21
21
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.21
volume1
Intrest62
Last Price6.1Apr 29, 2025
Change
00%
Bid6
Ask6.2
volume0
Intrest2
Strike
21.5
21.5
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest209
Last Price5.35Apr 24, 2025
Change
00%
Bid5.5
Ask5.75
volume0
Intrest31
Strike
22
22
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest4195
Last Price4.55May 01, 2025
Change
00%
Bid5
Ask5.25
volume0
Intrest6
Strike
22.5
22.5
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.03
volume1
Intrest692
Last Price4.52May 02, 2025
Change
0.5213%
Bid4.5
Ask4.75
volume15
Intrest29
Strike
23
23
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.17
volume13
Intrest354
Last Price4.4Apr 29, 2025
Change
00%
Bid3.75
Ask5.1
volume0
Intrest17
Strike
23.5
23.5
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest156
Last Price3.75May 02, 2025
Change
0.236.53%
Bid3.5
Ask3.75
volume2
Intrest104
Strike
24
24
Last Price0.02May 02, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume29
Intrest786
Last Price2.74May 01, 2025
Change
00%
Bid2.67
Ask4.1
volume0
Intrest100
Strike
24.5
24.5
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2896
Last Price2.6May 02, 2025
Change
0.3817.12%
Bid1.7
Ask2.76
volume65
Intrest172
Strike
25
25
Last Price0.01May 02, 2025
Change
0.0375%
Bid-
Ask0.19
volume174
Intrest1102
Last Price2.25May 02, 2025
Change
0.9978.57%
Bid2.05
Ask2.24
volume39
Intrest67
Strike
25.5
25.5
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.01
volume70
Intrest247
Last Price1.63May 02, 2025
Change
0.1812.41%
Bid1.55
Ask1.67
volume676
Intrest957
Strike
26
26
Last Price0.01May 02, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume720
Intrest1407
Last Price0.01May 02, 2025
Change
0.9999%
Bid0.97
Ask1.53
volume118
Intrest328
Strike
26.5
26.5
Last Price0.01May 02, 2025
Change
0.2496%
Bid-
Ask0.01
volume88
Intrest629
Last Price0.53May 02, 2025
Change
0.036%
Bid0.54
Ask0.74
volume591
Intrest2327
Strike
27
27
Last Price0.01May 02, 2025
Change
0.4697.87%
Bid-
Ask0.01
volume859
Intrest1289
Last Price0.07May 02, 2025
Change
0.4185.42%
Bid0.07
Ask0.17
volume1505
Intrest551
Strike
27.5
27.5
Last Price0.05May 02, 2025
Change
0.5591.67%
Bid-
Ask0.03
volume1535
Intrest519
Last Price0.02May 02, 2025
Change
0.1487.5%
Bid-
Ask0.02
volume1894
Intrest1635
Strike
28
28
Last Price0.45May 02, 2025
Change
0.3946.43%
Bid0.35
Ask0.53
volume162
Intrest442
Last Price0.01May 02, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume971
Intrest3114
Strike
28.5
28.5
Last Price1May 02, 2025
Change
0.19.09%
Bid-
Ask1.2
volume6
Intrest80
Last Price0.01May 02, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1621
Intrest3164
Strike
29
29
Last Price1.47May 02, 2025
Change
0.116.96%
Bid0.2
Ask2.32
volume3
Intrest121
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume11399
Intrest28435
Strike
29.5
29.5
Last Price2.02May 02, 2025
Change
0.2310.22%
Bid0.69
Ask3.9
volume2
Intrest17
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume444
Intrest2323
Strike
30
30
Last Price2.55May 02, 2025
Change
0.041.59%
Bid1.22
Ask3.55
volume138
Intrest325
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume60
Intrest887
Strike
30.5
30.5
Last Price4.3Apr 24, 2025
Change
00%
Bid0.95
Ask4.95
volume0
Intrest3
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume353
Intrest1899
Strike
31
31
Last Price3.45May 01, 2025
Change
00%
Bid2.16
Ask4.55
volume0
Intrest58
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume8
Intrest138
Strike
31.5
31.5
Last Price3.8May 02, 2025
Change
0.358.43%
Bid2.04
Ask5.4
volume6
Intrest7
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume12461
Intrest27287
Strike
32
32
Last Price4.35May 02, 2025
Change
0.194.19%
Bid3.35
Ask4.9
volume1
Intrest1
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.04
volume43
Intrest117
Strike
32.5
32.5
Last Price4.5May 02, 2025
Change
0.510%
Bid3.2
Ask6.35
volume12
Intrest14
Last Price0.02May 02, 2025
Change
0.01100%
Bid-
Ask0.01
volume66
Intrest594
Strike
33
33
Last Price5.5May 01, 2025
Change
00%
Bid3.65
Ask6.95
volume0
Intrest6
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest46
Strike
33.5
33.5
Last Price-
Change
-
Bid4.4
Ask7.35
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1278
Strike
34
34
Last Price7.1May 01, 2025
Change
00%
Bid5.35
Ask7.5
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest18
Strike
34.5
34.5
Last Price-
Change
-
Bid5.25
Ask8.25
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume67
Intrest634
Strike
35
35
Last Price7.62May 01, 2025
Change
00%
Bid5.75
Ask8.8
volume0
Intrest5
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest119
Strike
35.5
35.5
Last Price-
Change
-
Bid6.2
Ask9.3
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.23
volume1
Intrest187
Strike
36
36
Last Price8.3Apr 29, 2025
Change
00%
Bid7.45
Ask9.45
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.11
volume1
Intrest4
Strike
36.5
36.5
Last Price-
Change
-
Bid7.25
Ask10.2
volume0
Intrest0
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest46
Strike
37
37
Last Price9.7May 01, 2025
Change
00%
Bid8.35
Ask10.45
volume0
Intrest1
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest422
Strike
38
38
Last Price10.38May 02, 2025
Change
0.242.26%
Bid8.8
Ask12.25
volume2
Intrest8
Last Price0.06Apr 28, 2025
Change
00%
Bid-
Ask0.96
volume0
Intrest17
Strike
39
39
Last Price11.35May 01, 2025
Change
00%
Bid10.3
Ask12.5
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest226
Strike
40
40
Last Price12.9May 02, 2025
Change
0.54.03%
Bid10.75
Ask14.25
volume2
Intrest3
Last Price0.03Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest532
Strike
41
41
Last Price14.18Apr 23, 2025
Change
00%
Bid11.8
Ask15.2
volume0
Intrest1
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest109
Strike
42
42
Last Price10.19Mar 28, 2025
Change
00%
Bid12.7
Ask16.1
volume0
Intrest0
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest29
Strike
43
43
Last Price-
Change
-
Bid13.75
Ask17.2
volume0
Intrest0
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26
Strike
44
44
Last Price16.1Apr 30, 2025
Change
00%
Bid14.8
Ask18.2
volume0
Intrest0
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest200
Strike
45
45
Last Price19.32Apr 16, 2025
Change
00%
Bid15.8
Ask19.2
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest708
Strike
50
50
Last Price22.58May 02, 2025
Change
2.078.4%
Bid20.75
Ask24.15
volume1
Intrest2
