Free Trial

Moderna (MRNA) Options Chain & Prices

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free MRNA Stock Alerts
$164.01
+0.68 (+0.42%)
(As of 05/23/2024 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$132.00$0.049Put34181114
(+9)		123.92%
(+66.61%)		-0.00972710
5/24/2024$132.00$31.208Call21 - 16204
(-1)		123.92%
(+66.61%)		0.990486
5/24/2024$133.00$0.053Put20212150
(+12)		121.23%
(+67.34%)		-0.0106415
5/24/2024$133.00$30.212Call2068127
(-1)		121.23%
(+65.57%)		0.98956920
5/24/2024$134.00$0.057Put124289237
(-7)		118.60%
(+64.39%)		-0.01169130
5/24/2024$134.00$29.217Call1121565748
(-11)		118.60%
(+64.39%)		0.98851715
5/24/2024$135.00$0.062Put855134532491
(-26)		116.06%
(+63.44%)		-0.01290988
5/24/2024$135.00$28.222Call2392942492
(-14)		116.06%
(+63.07%)		0.98729954
5/24/2024$136.00$0.069Put2383352447
(+150)		113.60%
(+61.61%)		-0.01433124
5/24/2024$136.00$27.229Call1635141
(+7)		113.60%
(+61.61%)		0.9858789
5/24/2024$137.00$0.076Put821558161
(+21)		111.24%
(+59.98%)		-0.01600330
5/24/2024$137.00$26.237Call1,3029763211305
(+44)		111.24%
(+59.98%)		0.984204115
5/24/2024$138.00$0.085Put1504960467
(+6)		108.98%
(+57.35%)		-0.01797671
5/24/2024$138.00$25.246Call1,10829251255
(-17)		108.98%
(+58.18%)		0.98223417
5/24/2024$139.00$0.096Put27216844462
(+121)		106.83%
(+56.19%)		-0.02030958
5/24/2024$139.00$24.257Call11017561180
(-13)		106.83%
(+55.67%)		0.97990341
5/24/2024$140.00$0.109Put568146306344
(+15)		104.79%
(+53.83%)		-0.023081112
5/24/2024$140.00$23.270Call4102953638
(-65)		98.34%
(+47.61%)		0.977134101
5/24/2024$141.00$0.124Put39948268110
(+66)		102.87%
(+52.04%)		-0.02638152
5/24/2024$141.00$22.286Call661844447
(-55)		102.87%
(+51.53%)		0.97383335
5/24/2024$142.00$0.143Put832820104
(+36)		101.06%
(+49.75%)		-0.03030438
5/24/2024$142.00$21.305Call1387127293
(+29)		101.06%
(+51.23%)		0.96991465
5/24/2024$143.00$0.166Put2321245728
(-20)		99.37%
(+47.73%)		-0.03496979
5/24/2024$143.00$20.329Call17747101236
(+25)		99.37%
(+47.75%)		0.96525472
5/24/2024$144.00$0.194Put185826947
(+0)		97.79%
(+45.84%)		-0.04051173
5/24/2024$144.00$19.357Call1056332300
(-23)		97.79%
(+46.49%)		0.95971267
5/24/2024$145.00$0.228Put1,16426049622
(+0)		96.33%
(+44.07%)		-0.047067279
5/24/2024$145.00$18.391Call1,2626882671284
(+621)		96.33%
(+44.42%)		0.953161248
5/24/2024$146.00$0.269Put30611213922
(+20)		94.97%
(+42.39%)		-0.05480790
5/24/2024$146.00$17.432Call2465183190
(+41)		94.97%
(+43.27%)		0.94542861
5/24/2024$147.00$0.318Put6441843308
(+2)		91.38%
(+38.45%)		-0.063903130
5/24/2024$147.00$16.481Call474304118434
(+112)		93.71%
(+40.79%)		0.93633976
5/24/2024$148.00$0.377Put1,8916241,1302
(+0)		90.05%
(+36.72%)		-0.074536200
5/24/2024$148.00$15.541Call266107115143
(+53)		82.76%
(+29.75%)		0.925715120
5/24/2024$149.00$0.448Put8591226721
(+0)		91.51%
(+37.69%)		-0.086911157
5/24/2024$149.00$14.613Call66456083288
(+26)		91.51%
(+36.43%)		0.913349193
5/24/2024$150.00$0.534Put7,4622,8353,3126
(+1)		89.75%
(+35.35%)		-0.1012041,657
5/24/2024$150.00$13.698Call2,8239699791511
(+851)		88.46%
(+33.59%)		0.8990671,005
5/24/2024$152.50$0.826Put1,9227211,0270
(+0)		89.13%
(+32.79%)		-0.146575465
5/24/2024$152.50$11.491Call1,28664550034
(+34)		87.17%
(+29.91%)		0.853741566
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
5/24/2024$155.00$1.269Put3,1791,4811,3521
(+1)		87.69%
(+28.57%)		-0.207262913
5/24/2024$155.00$9.435Call2,8961,695840624
(+6)		87.04%
(+27.85%)		0.793122954
5/24/2024$157.50$1.916Put1,4117305600
(+0)		89.36%
(+26.60%)		-0.283132500
5/24/2024$157.50$7.581Call2,2781,1519160
(+0)		75.27%
(+12.51%)		0.717347697
5/24/2024$160.00$2.810Put2,1709569790
(+0)		87.30%
(+20.17%)		-0.370499584
5/24/2024$160.00$5.975Call7,3813,6272,190346
(-95)		87.34%
(+22.36%)		0.6301022,245
5/24/2024$162.50$3.972Put236731560
(+0)		91.05%-0.4626953
5/24/2024$162.50$4.637Call8934633230
(+0)		88.45%0.538062359
5/24/2024$165.00$5.393Put2541291220
(+0)		90.57%-0.552618150
5/24/2024$165.00$3.557Call2,8601,4659320
(+0)		88.96%0.448311742
5/24/2024$170.00$8.895Put13750
(+0)		95.14%-0.70639310
5/24/2024$170.00$2.057Call2,2348421,2240
(+0)		94.30%0.294898622
5/24/2024$175.00$13.042Put2713140
(+0)		100.90%-0.81433621
5/24/2024$175.00$1.200Call8645072600
(+0)		101.28%0.187295274
5/24/2024$180.00$17.580Put10640
(+0)		107.80%-0.8819726
5/24/2024$180.00$0.733Call1,2507892630
(+0)		108.22%0.119918199
5/24/2024$185.00$0.481Call304631800
(+0)		115.70%0.07999970
5/24/2024$190.00$0.342Call8736331220
(+0)		127.82%0.056461128
5/24/2024$195.00$0.260Call24867440
(+0)		133.19%0.04207937
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 5/23/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Write this ticker symbol down…
StocksToTrade
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
New Options need New Trading Strategies
Netpicks
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research