Free Trial

Moderna (MRNA) Options Chain & Prices

Moderna logo
$27.34 -0.20 (-0.73%)
Closing price 04:00 PM Eastern
Extended Trading
$27.26 -0.07 (-0.27%)
As of 04:27 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
10/10/2025$22.00$0.027Put3713157497
(-5)
109.42%
(+11.91%)
-0.02272232
10/10/2025$22.00$5.550Call3 - 35
(+0)
109.42%
(+11.91%)
0.9773172
10/10/2025$23.00$0.039Put241481058
(+16)
96.74%
(+9.15%)
-0.0350089
10/10/2025$23.50$0.048Put314271880
(-32)
90.77%
(+7.93%)
-0.04462710
10/10/2025$24.00$0.062Put23142513
(+15)
85.21%
(+6.66%)
-0.05827711
10/10/2025$24.00$3.586Call2811104
(+14)
85.21%
(+6.72%)
0.9418066
10/10/2025$24.50$0.083Put42220437
(-13)
81.95%
(+7.32%)
-0.0784567
10/10/2025$25.00$0.119Put60654834732
(-34)
76.58%
(+5.02%)
-0.1092580
10/10/2025$25.00$2.644Call331151017
(+9)
76.58%
(+5.07%)
0.8909347
10/10/2025$25.50$0.178Put362502341143
(+3)
74.30%
(+4.90%)
-0.15555463
10/10/2025$25.50$2.204Call61 - 298
(-6)
74.30%
(+4.88%)
0.8447594
10/10/2025$26.00$0.275Put788409290628
(+115)
74.09%
(+3.32%)
-0.219633179
10/10/2025$26.00$1.800Call22217972
(+29)
73.39%
(+5.06%)
0.7808713
10/10/2025$26.50$0.415Put31816188180
(+14)
73.32%
(+5.32%)
-0.298878168
10/10/2025$26.50$1.441Call92761624
(-72)
73.32%
(+5.32%)
0.70187811
10/10/2025$27.00$0.605Put569201164458
(+219)
73.73%
(+5.69%)
-0.388021223
10/10/2025$27.00$1.131Call136298916
(-12)
73.73%
(+5.68%)
0.61309941
10/10/2025$27.50$0.847Put4501551191527
(+1234)
76.75%
(+8.50%)
-0.480663174
10/10/2025$27.50$0.872Call579445222041
(+14)
74.54%
(+6.29%)
0.52083148
10/10/2025$28.00$1.140Put1,9931,389330653
(+279)
76.56%
(+9.16%)
-0.570221241
10/10/2025$28.00$0.664Call8221862701758
(-22)
77.08%
(+10.67%)
0.431634186
10/10/2025$28.50$1.480Put3143902
(+68)
77.49%
(+8.40%)
-0.65124713
10/10/2025$28.50$0.504Call4311561939025
(+8296)
77.49%
(+8.38%)
0.35095199
10/10/2025$29.00$1.860Put14851047
(+8)
79.08%
(+9.22%)
-0.720511
10/10/2025$29.00$0.383Call155484112331
(+615)
79.62%
(+11.12%)
0.28195874
10/10/2025$29.50$2.271Put116 - 136
(+11)
82.14%
(+11.27%)
-0.7771373
10/10/2025$29.50$0.293Call98232617850
(+4204)
82.14%
(+11.29%)
0.22550545
10/10/2025$30.00$2.707Put81547
(+4)
85.03%
(+12.83%)
-0.8219864
10/10/2025$30.00$0.228Call293631559817
(+8755)
85.03%
(+12.86%)
0.180778103
10/10/2025$30.50$0.181Call1372273703
(+51)
88.24%
(+14.42%)
0.14608349
10/10/2025$31.00$3.626Put1 - - 59
(+17)
91.73%
(+15.89%)
-0.8833291
10/10/2025$31.00$0.147Call98174011226
(+18)
90.32%
(+14.48%)
0.11945742
10/10/2025$31.50$0.121Call6172317505
(+4152)
95.44%
(+17.35%)
0.09902922
10/10/2025$32.00$0.102Call40911353674
(+190)
99.28%
(+18.58%)
0.08319854
10/10/2025$32.50$0.087Call17 - 1226
(+10)
103.16%
(+19.73%)
0.0707445
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:MRNA) was last updated on 10/7/2025 by MarketBeat.com Staff
From Our Partners