Free Trial

Moderna (MRNA) Options Chain & Prices

→ How Biden has already won 2024 (From Porter & Company) (Ad)
Free MRNA Stock Alerts
$121.89
+0.82 (+0.68%)
(As of 05/8/2024 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
5/10/2024$98.00$24.000Call8 - - 33
(+0)		120.01%
(+23.34%)		0.9938911
5/10/2024$100.00$0.026Put114 - 104668
(+131)		112.21%
(+22.05%)		-0.00789618
5/10/2024$101.00$0.028Put32 - 32213
(+20)		108.34%
(+21.46%)		-0.0088095
5/10/2024$103.00$0.034Put22 - 96
(+0)		100.69%
(+20.19%)		-0.011111
5/10/2024$104.00$0.038Put1 - 1276
(+0)		96.91%
(+19.54%)		-0.0125681
5/10/2024$105.00$0.042Put6 - 1479
(-2)		93.15%
(+18.89%)		-0.0142985
5/10/2024$105.00$17.022Call1 - - 50
(+0)		93.15%
(+18.87%)		0.9860151
5/10/2024$106.00$0.047Put734103
(+0)		89.42%
(+18.22%)		-0.0163714
5/10/2024$106.00$16.027Call4 - - 76
(+0)		89.42%
(+18.20%)		0.9839441
5/10/2024$107.00$0.053Put7 - 7988
(+0)		85.72%
(+17.52%)		-0.0188784
5/10/2024$108.00$0.060Put17 - 16318
(+122)		82.07%
(+16.79%)		-0.021943
5/10/2024$109.00$0.068Put6 - 2706
(+22)		78.47%
(+16.00%)		-0.0257413
5/10/2024$110.00$0.080Put953033895
(+99)		74.94%
(+15.14%)		-0.03052821
5/10/2024$110.00$12.061Call1074853265
(-60)		74.94%
(+15.12%)		0.96980325
5/10/2024$111.00$0.094Put15 - 15446
(+52)		71.51%
(+14.14%)		-0.0366784
5/10/2024$111.00$11.075Call40 - - 72
(-2)		71.51%
(+14.13%)		0.9636551
5/10/2024$112.00$0.113Put8 - - 246
(+0)		68.24%
(+12.94%)		-0.0447742
5/10/2024$112.00$10.095Call6 - - 39
(+0)		68.24%
(+12.94%)		0.9555716
5/10/2024$113.00$0.139Put536 - 505509
(+21)		65.21%
(+11.43%)		-0.05570221
5/10/2024$114.00$0.177Put1457730174
(-3)		62.51%
(+8.63%)		-0.07081127
5/10/2024$114.00$8.160Call71 - 151
(-2)		62.51%
(+9.52%)		0.9295773
5/10/2024$115.00$0.234Put18355501812
(-157)		60.27%
(+7.39%)		-0.09199344
5/10/2024$115.00$7.217Call741 - 303
(-1)		60.27%
(+7.39%)		0.90843216
5/10/2024$116.00$0.320Put391011357
(+12)		58.60%
(+5.59%)		-0.121525
5/10/2024$116.00$6.303Call172 - 169
(+0)		58.60%
(+5.59%)		0.8789813
5/10/2024$117.00$0.447Put1174263234
(+33)		58.86%
(+1.25%)		-0.16131553
5/10/2024$117.00$5.430Call61 - 237
(+4)		57.51%
(+4.59%)		0.8392446
5/10/2024$118.00$0.629Put1,644838572562
(+34)		56.92%
(+4.40%)		-0.212187113
5/10/2024$118.00$4.612Call3626 - 298
(+18)		56.92%
(+4.40%)		0.78848911
5/10/2024$119.00$0.876Put1376062494
(-23)		56.65%
(+4.72%)		-0.27319260
5/10/2024$119.00$3.858Call56373269
(-1)		56.65%
(+4.50%)		0.72763729
5/10/2024$120.00$1.193Put329131169566
(+69)		56.55%
(+5.11%)		-0.342265104
5/10/2024$120.00$3.176Call10255231398
(+43)		56.55%
(+5.18%)		0.65876555
5/10/2024$121.00$1.587Put1858256175
(+11)		56.51%
(+5.23%)		-0.41683366
5/10/2024$121.00$2.569Call440200205420
(+59)		56.51%
(+5.54%)		0.584442190
5/10/2024$122.00$2.059Put38975259421
(-11)		56.53%
(+5.68%)		-0.494039104
5/10/2024$122.00$2.040Call1,055540252682
(+399)		56.53%
(+4.79%)		0.507535223
5/10/2024$123.00$2.611Put20013449222
(-12)		56.60%
(+7.52%)		-0.57082662
5/10/2024$123.00$1.591Call699358236641
(+390)		57.37%
(+6.40%)		0.431104281
5/10/2024$124.00$3.241Put87 - 200
(+39)		56.76%
(+5.48%)		-0.6441676
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
5/10/2024$124.00$1.219Call426201140607
(+27)		56.76%
(+1.94%)		0.358161176
5/10/2024$125.00$3.943Put104986415
(-1)		57.02%
(+5.36%)		-0.7114467
5/10/2024$125.00$0.920Call8764153891603
(+28)		57.38%
(+5.42%)		0.291324322
5/10/2024$126.00$0.686Call25214856360
(-52)		56.76%
(+5.08%)		0.2324899
5/10/2024$127.00$5.535Put21184
(+0)		57.99%
(+5.65%)		-0.821082
5/10/2024$127.00$0.507Call1025135236
(+13)		57.99%
(+5.65%)		0.18263644
5/10/2024$128.00$6.405Put82569
(+0)		58.74%
(+6.19%)		-0.8622485
5/10/2024$128.00$0.374Call1133725335
(+35)		58.74%
(+5.99%)		0.14193547
5/10/2024$129.00$0.277Call55731226
(+4)		59.73%
(+6.15%)		0.10982320
5/10/2024$130.00$0.208Call13935461124
(-98)		61.00%
(+8.03%)		0.08527429
5/10/2024$131.00$0.160Call10445342456
(-63)		62.59%
(+6.32%)		0.06701531
5/10/2024$132.00$0.127Call2555175
(+11)		66.03%
(+11.99%)		0.05370910
5/10/2024$133.00$0.104Call413208
(+1)		66.80%
(+9.27%)		0.0441354
5/10/2024$134.00$0.089Call21 - 32
(-1)		69.39%
(+7.80%)		0.0372312
5/10/2024$135.00$0.078Call45227447
(+6)		72.22%
(+13.78%)		0.03218510
5/10/2024$141.00$0.050Call2 - 2199
(+0)		90.75%
(+17.50%)		0.0177892
5/10/2024$145.00$0.040Call111 - 157
(-2)		102.50%
(+19.42%)		0.013263
5/10/2024$146.00$0.038Call23131035
(-1)		105.31%
(+19.87%)		0.0123927
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 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
How Biden has already won 2024
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders