Free Trial

Moderna (MRNA) Options Chain & Prices

Moderna logo
$24.19 +0.10 (+0.42%)
Closing price 04:00 PM Eastern
Extended Trading
$24.10 -0.10 (-0.39%)
As of 06:59 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
9/5/2025$20.00$0.006Put927755 - 443
(+2)
57.99%
(-1.23%)
-0.00887759
9/5/2025$20.00$4.144Call9 - - 1
(+0)
57.99%
(-1.23%)
0.9918821
9/5/2025$21.00$0.015Put1237589
(-5)
51.13%
(-3.13%)
-0.02329715
9/5/2025$22.00$0.050Put70243149
(+26)
46.53%
(-4.42%)
-0.07226821
9/5/2025$22.00$2.189Call31 - 24
(+10)
46.53%
(-4.42%)
0.9290233
9/5/2025$22.50$0.095Put20132107114
(+69)
45.08%
(-4.97%)
-0.12616942
9/5/2025$23.00$0.178Put5261722311146
(+81)
44.08%
(-5.52%)
-0.20969667
9/5/2025$23.00$1.317Call11 - 27
(-5)
44.21%
(-5.39%)
0.79326
9/5/2025$23.50$0.319Put37011633822
(+46)
44.39%
(-5.13%)
-0.32370793
9/5/2025$23.50$0.956Call18647129179
(+73)
44.10%
(-5.42%)
0.68064225
9/5/2025$24.00$0.533Put470631232563
(+81)
45.26%
(-4.47%)
-0.455753146
9/5/2025$24.00$0.668Call740380109216
(+36)
46.43%
(-3.30%)
0.55029177
9/5/2025$24.50$0.818Put35322922273
(+125)
45.62%
(-4.58%)
-0.58641259
9/5/2025$24.50$0.451Call5,41295522486
(+279)
45.62%
(-4.58%)
0.421257155
9/5/2025$25.00$1.165Put16248282014
(+32)
46.62%
(-4.29%)
-0.70163157
9/5/2025$25.00$0.295Call7592534222952
(+2142)
46.62%
(-4.29%)
0.307303143
9/5/2025$25.50$1.565Put1062020173
(+22)
47.97%
(-3.95%)
-0.79282446
9/5/2025$25.50$0.190Call55522224120013
(+12947)
47.97%
(-3.95%)
0.216718102
9/5/2025$26.00$2.004Put212 - 2796
(+107)
50.04%
(-3.23%)
-0.8571196
9/5/2025$26.00$0.127Call5,35523448215105
(+1045)
50.04%
(-3.23%)
0.152367102
9/5/2025$26.50$2.471Put53 - - 62
(+1)
53.05%
(-1.98%)
-0.8979254
9/5/2025$26.50$0.090Call1431201914354
(+11)
53.05%
(-1.98%)
0.11088133
9/5/2025$27.00$2.953Put252 - 707
(+18)
56.84%
(-0.34%)
-0.9228056
9/5/2025$27.00$0.070Call186614506
(+6761)
56.84%
(-0.34%)
0.08516613
9/5/2025$27.50$3.442Put20 - 152326
(+0)
61.04%
(+1.35%)
-0.9386098
9/5/2025$27.50$0.058Call261 - 22357
(+8528)
61.04%
(+1.36%)
0.0685012
9/5/2025$28.00$3.934Put9 - - 199
(+5)
65.23%
(+2.85%)
-0.9498872
9/5/2025$28.00$0.049Call2881010926
(+9)
65.23%
(+2.85%)
0.05657211
9/5/2025$28.50$4.428Put1 - - 33
(+0)
69.18%
(+4.07%)
-0.9585421
9/5/2025$29.00$4.923Put1 - - 322
(+247)
72.80%
(+5.07%)
-0.9657241
9/5/2025$29.00$0.036Call57 - 405193
(+0)
72.80%
(+5.07%)
0.03956411
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:MRNA) was last updated on 9/2/2025 by MarketBeat.com Staff
From Our Partners