Free Trial

Moderna (MRNA) Options Chain & Prices

→ $25,000 into $109,616 in two months? (From WealthPress) (Ad)
Free mrna Stock Alerts
$108.85
+0.96 (+0.89%)
(As of 04/24/2024 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
4/26/2024$90.00$0.024Put10 - 10259
(+0)		109.50%
(+23.76%)		-0.0083951
4/26/2024$90.00$19.088Call1 - - 3
(+0)		109.50%
(+23.78%)		0.9918461
4/26/2024$91.00$0.027Put1 - - 237
(+0)		105.12%
(+22.88%)		-0.0094781
4/26/2024$93.00$0.033Put1 - 1142
(+0)		96.52%
(+21.14%)		-0.0122381
4/26/2024$94.00$0.036Put13 - 4164
(-9)		92.11%
(+20.09%)		-0.0140864
4/26/2024$95.00$0.041Put50281338
(+11)		87.91%
(+19.18%)		-0.0162359
4/26/2024$96.00$0.046Put24142265
(-23)		83.63%
(+18.13%)		-0.01891411
4/26/2024$97.00$0.052Put251 - 473
(-10)		79.38%
(+18.04%)		-0.022236
4/26/2024$97.00$12.149Call5 - - 22
(-1)		79.40%
(+17.03%)		0.9780422
4/26/2024$98.00$0.060Put1721171277
(-10)		75.16%
(+15.76%)		-0.02641510
4/26/2024$98.00$11.157Call4 - - 55
(+0)		75.18%
(+15.79%)		0.9738632
4/26/2024$99.00$0.071Put63 - 24609
(+242)		71.00%
(+14.36%)		-0.03179315
4/26/2024$100.00$0.084Put2082976909
(+17)		66.93%
(+12.73%)		-0.03890729
4/26/2024$100.00$9.181Call511128
(+40)		66.94%
(+12.76%)		0.9614043
4/26/2024$101.00$0.103Put41525380
(+3)		63.03%
(+10.78%)		-0.04864414
4/26/2024$101.00$8.200Call5 - - 143
(-9)		63.04%
(+10.80%)		0.9516963
4/26/2024$102.00$0.130Put43416145
(+0)		59.42%
(+8.52%)		-0.06251215
4/26/2024$102.00$7.227Call2 - - 358
(+26)		59.43%
(+8.47%)		0.9378782
4/26/2024$103.00$0.172Put1364366370
(+102)		56.25%
(+5.98%)		-0.08290739
4/26/2024$103.00$6.270Call40313527
(-8)		56.26%
(+5.99%)		0.91755213
4/26/2024$104.00$0.240Put1496250222
(+58)		53.68%
(+3.91%)		-0.11329871
4/26/2024$104.00$5.338Call1115052305
(-41)		53.69%
(+3.93%)		0.88727444
4/26/2024$105.00$0.349Put25512280409
(+28)		52.69%
(+3.58%)		-0.15770298
4/26/2024$105.00$4.447Call1495660461
(-116)		51.84%
(+2.78%)		0.84304151
4/26/2024$106.00$0.521Put24515166200
(+87)		50.69%
(+2.53%)		-0.219031117
4/26/2024$106.00$3.594Call1709243490
(-148)		50.67%
(+2.39%)		0.779990
4/26/2024$107.00$0.781Put39127293242
(+154)		51.40%
(+3.78%)		-0.299031183
4/26/2024$107.00$2.871Call404129250998
(-168)		50.13%
(+2.82%)		0.704313129
4/26/2024$108.00$1.120Put296122117110
(+52)		49.91%
(+2.69%)		-0.386966134
4/26/2024$108.00$2.218Call766322346705
(+179)		49.39%
(+1.96%)		0.614158275
4/26/2024$109.00$1.568Put1877210284
(+54)		49.86%
(+3.09%)		-0.484051103
4/26/2024$109.00$1.650Call787351384808
(+52)		49.86%
(+2.54%)		0.514507280
4/26/2024$110.00$2.135Put1487274110
(+7)		49.91%
(+3.01%)		-0.58427571
4/26/2024$110.00$1.213Call1,5616356461209
(+186)		49.18%
(+1.91%)		0.42056611
4/26/2024$111.00$2.764Put1976513224
(+18)		50.07%
(+2.79%)		-0.67287265
4/26/2024$111.00$0.849Call540203263336
(+95)		49.45%
(+2.18%)		0.326987193
4/26/2024$112.00$3.524Put53 - 19
(+0)		50.40%
(+2.63%)		-0.7557083
4/26/2024$112.00$0.586Call2,9191,0231,379198
(+49)		50.40%
(+2.31%)		0.247404306
4/26/2024$113.00$4.314Put11 - 82
(+40)		50.96%
(+2.61%)		-0.8198211
4/26/2024$113.00$0.403Call1766193215
(+30)		50.96%
(+2.17%)		0.18390169
The system that called 2023’s top 7 stocks is at it again… (Ad)

Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.

Just follow this link here!
4/26/2024$114.00$5.214Put33 - 8
(+0)		51.91%
(+2.91%)		-0.8724272
4/26/2024$114.00$0.273Call1172477192
(+36)		51.88%
(+2.88%)		0.13305254
4/26/2024$115.00$6.106Put11 - 6
(-1)		53.24%
(+3.40%)		-0.9082221
4/26/2024$115.00$0.189Call925356383401
(+27)		51.82%
(+1.99%)		0.096468201
4/26/2024$116.00$0.135Call801146127
(+16)		55.33%
(+4.38%)		0.07077622
4/26/2024$117.00$0.104Call38249176
(+1)		57.58%
(+5.13%)		0.05461324
4/26/2024$118.00$9.009Put2626 - 1
(+0)		60.49%
(+6.07%)		-0.9618642
4/26/2024$118.00$0.084Call29141175
(+0)		60.51%
(+6.10%)		0.04359417
4/26/2024$119.00$9.998Put1212 - 0
(+0)		63.78%
(+7.00%)		-0.9692672
4/26/2024$119.00$0.071Call16142106
(+7)		63.80%
(+7.03%)		0.0361574
4/26/2024$120.00$0.062Call612114417522
(+7)		67.30%
(+7.87%)		0.03090747
4/26/2024$121.00$0.056Call3 - 246
(+2)		70.89%
(+8.60%)		0.0269833
4/26/2024$124.00$0.044Call1 - 10
(+0)		81.60%
(+10.39%)		0.0192781
4/26/2024$125.00$0.041Call655015379
(+0)		85.06%
(+10.91%)		0.0174736
4/26/2024$130.00$0.030Call3 - 3425
(+0)		101.33%
(+13.24%)		0.0113571
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 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
1970’s computer coder issues shocking A.I. warning
TradeSmith