Free Trial

Moderna (MRNA) Options Chain & Prices

Moderna logo
$34.67 +1.94 (+5.93%)
Closing price 04:00 PM Eastern
Extended Trading
$34.68 +0.02 (+0.04%)
As of 04:39 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

MRNA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/25/2025$28.00$4.799Call533510477
(-5)
79.79%
(+21.86%)
0.98636517
7/25/2025$29.00$0.023Put2483527
(+109)
71.79%
(+14.61%)
-0.02843413
7/25/2025$29.00$3.811Call14 - 2173
(-5)
71.79%
(+16.48%)
0.9717324
7/25/2025$29.50$0.035Put1223133433
(+148)
68.35%
(+11.77%)
-0.04248224
7/25/2025$29.50$3.323Call34 - 295
(-9)
68.35%
(+12.90%)
0.9577038
7/25/2025$30.00$0.056Put70071593733
(+122)
65.59%
(+7.74%)
-0.06532384
7/25/2025$30.00$2.844Call2414996
(+8)
65.59%
(+9.60%)
0.9349079
7/25/2025$30.50$0.093Put375782331437
(+526)
63.82%
(+5.69%)
-0.102436109
7/25/2025$30.50$2.382Call238348
(+2)
63.82%
(+7.18%)
0.8978914
7/25/2025$31.00$0.160Put375155174706
(+212)
63.20%
(+6.10%)
-0.159184129
7/25/2025$31.00$1.949Call243100115445
(+32)
63.20%
(+5.79%)
0.84131587
7/25/2025$31.50$0.267Put438145180751
(+318)
64.04%
(+6.36%)
-0.236312145
7/25/2025$31.50$1.556Call52127391436
(+193)
63.40%
(+4.37%)
0.764505146
7/25/2025$32.00$0.424Put4411981872407
(-21)
65.27%
(+5.84%)
-0.329171117
7/25/2025$32.00$1.212Call2,3661,2276991297
(+179)
64.41%
(+5.96%)
0.67209543
7/25/2025$32.50$0.635Put322801251948
(-8)
65.68%
(+4.91%)
-0.43056469
7/25/2025$32.50$0.923Call1,576841446665
(+216)
64.98%
(+4.21%)
0.571256523
7/25/2025$33.00$0.904Put20119334
(+0)
66.35%
(+3.99%)
-0.53191612
7/25/2025$33.00$0.692Call2,2421,1738472443
(+1528)
68.19%
(+4.92%)
0.470484485
7/25/2025$33.50$1.227Put72451
(+0)
68.16%
(+3.97%)
-0.6251754
7/25/2025$33.50$0.513Call7275069435367
(+20)
69.19%
(+5.00%)
0.377788225
7/25/2025$34.00$1.595Put5473657
(+0)
70.31%
(+4.03%)
-0.70526810
7/25/2025$34.00$0.380Call8235291535536
(+84)
71.44%
(+5.16%)
0.298113196
7/25/2025$34.50$1.998Put2 - - 46
(-1)
72.66%
(+4.05%)
-0.7710091
7/25/2025$34.50$0.282Call562381144193
(+12)
72.66%
(+4.05%)
0.23267195
7/25/2025$35.00$2.426Put7 - - 252
(-1)
75.04%
(+3.92%)
-0.8235564
7/25/2025$35.00$0.209Call7974571801800
(+57)
74.74%
(+3.61%)
0.180294147
7/25/2025$35.50$2.874Put36 - 3698
(+12)
77.39%
(+3.57%)
-0.8648999
7/25/2025$35.50$0.156Call641528188
(+17)
77.39%
(+3.57%)
0.13900815
7/25/2025$36.00$0.116Call4254334734682
(-12)
79.68%
(+3.02%)
0.1068383
7/25/2025$36.50$3.807Put1 - 10
(+0)
81.91%
(+2.25%)
-0.9219491
7/25/2025$36.50$0.086Call61550429
(+1)
81.91%
(+2.25%)
0.08195324
7/25/2025$37.00$0.065Call5733244303
(+4)
83.46%
(+0.66%)
0.06278111
7/25/2025$37.50$4.771Put12660
(+0)
86.08%
(0.00%)
-0.9559472
7/25/2025$37.50$0.048Call21 - 38
(+0)
86.08%
(0.00%)
0.0479542
7/25/2025$38.00$0.036Call88 - 1627
(+0)
87.91%
(-1.55%)
0.0364091
7/25/2025$40.00$0.010Call1616 - 868
(+251)
93.47%
(-9.63%)
0.01113512
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:MRNA) was last updated on 7/23/2025 by MarketBeat.com Staff
From Our Partners