Free Trial

Moderna (MRNA) Options Chain & Prices

Moderna logo
$27.03 -1.51 (-5.29%)
Closing price 05/1/2025 04:00 PM Eastern
Extended Trading
$27.00 -0.03 (-0.11%)
As of 05/1/2025 07:59 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
5/2/2025$22.00$0.008Put205201444196
(+3772)
169.92%
(-57.18%)
-0.00967144
5/2/2025$22.50$0.010Put412693
(+625)
159.22%
(-63.02%)
-0.0130853
5/2/2025$22.50$4.567Call18 - 1718
(+1)
159.22%
(-62.02%)
0.9870145
5/2/2025$23.00$0.014Put1013537378
(+109)
148.51%
(-67.35%)
-0.01791735
5/2/2025$23.00$4.071Call4 - 427
(+0)
148.51%
(-67.35%)
0.9821823
5/2/2025$23.50$0.018Put1268342208
(+68)
137.75%
(-76.15%)
-0.02485820
5/2/2025$24.00$0.025Put20412553710
(+83)
126.88%
(-79.91%)
-0.03501844
5/2/2025$24.00$3.082Call571829116
(+0)
126.88%
(-79.91%)
0.96508122
5/2/2025$24.50$0.035Put40920412576
(+1927)
115.88%
(-87.01%)
-0.05027443
5/2/2025$24.50$2.592Call4 - 4102
(+0)
115.88%
(-87.04%)
0.9498253
5/2/2025$25.00$0.050Put4131701071108
(+40)
98.98%
(-103.83%)
-0.07428193
5/2/2025$25.00$2.108Call2251863230
(+27)
104.96%
(-94.41%)
0.92581838
5/2/2025$25.50$0.077Put19610140193
(+27)
94.86%
(-103.72%)
-0.11508778
5/2/2025$25.50$1.634Call2824183
(-3)
94.86%
(-101.26%)
0.8850129
5/2/2025$26.00$0.130Put932337149876
(+63)
87.17%
(-107.69%)
-0.187895194
5/2/2025$26.00$1.188Call3583189972
(-77)
86.87%
(-106.18%)
0.81220561
5/2/2025$26.50$0.236Put923538248192
(+74)
82.73%
(-106.98%)
-0.308413278
5/2/2025$26.50$0.794Call1493889253
(-77)
81.80%
(-108.41%)
0.69170862
5/2/2025$27.00$0.425Put1,2824824701020
(+18)
81.74%
(-105.81%)
-0.471379254
5/2/2025$27.00$0.484Call1,5356756242306
(-143)
79.55%
(-108.02%)
0.528911296
5/2/2025$27.50$0.714Put735202186131
(+38)
79.79%
(-107.76%)
-0.641356176
5/2/2025$27.50$0.272Call674210314521
(+21)
79.79%
(-107.84%)
0.359736190
5/2/2025$28.00$1.091Put3239355501
(+266)
82.46%
(-100.66%)
-0.77814897
5/2/2025$28.00$0.148Call1,8518255031880
(+193)
84.63%
(-99.28%)
0.224681527
5/2/2025$28.50$1.529Put1373876161
(+156)
87.68%
(-93.32%)
-0.866299105
5/2/2025$28.50$0.085Call1,0273573822842
(+2191)
84.85%
(-96.51%)
0.13826240
5/2/2025$29.00$1.999Put1675127
(+10)
95.15%
(-86.10%)
-0.91576815
5/2/2025$29.00$0.054Call8673922083140
(+330)
95.15%
(-84.65%)
0.089697167
5/2/2025$29.50$0.038Call15,92124049428422
(-70)
103.95%
(-77.10%)
0.062506111
5/2/2025$30.00$2.976Put43128343
(+0)
113.08%
(-64.75%)
-0.95942924
5/2/2025$30.00$0.029Call8784782252460
(+457)
113.08%
(-64.75%)
0.045948207
5/2/2025$30.50$0.023Call822033907
(-46)
122.00%
(-55.08%)
0.03492229
5/2/2025$31.00$3.967Put3 - 365
(-2)
130.56%
(-46.17%)
-0.9774692
5/2/2025$31.00$0.018Call3872441071902
(+1269)
130.56%
(-48.70%)
0.02715154
5/2/2025$31.50$0.015Call711040154
(+100)
138.76%
(-37.63%)
0.02149320
5/2/2025$32.00$4.962Put71219
(+0)
146.64%
(-29.95%)
-0.9865834
5/2/2025$32.00$0.012Call15,2231712127861
(-181)
146.64%
(-31.76%)
0.01727142
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:MRNA) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners