Moderna (MRNA) Options Chain & Prices $26.72 +0.92 (+3.57%) Closing price 04:00 PM EasternExtended Trading$26.73 +0.01 (+0.04%) As of 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock MRNA Put and Call Options List 1/15/2027 12/18/2026 6/18/2026 3/20/2026 1/16/2026 12/19/2025 10/17/2025 9/19/2025 8/15/2025 7/18/2025 7/3/2025 6/27/2025 6/20/2025 6/13/2025 6/6/2025 5/30/2025 5/23/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/23/2025$22.50$0.008Put4 - - 561(-39)144.52% (+45.30%)-0.01153925/23/2025$23.00$0.010Put16422132773(+78)132.77% (+40.50%)-0.015605375/23/2025$23.00$3.717Call143 - 105(+3)132.77% (+39.40%)0.98441635/23/2025$23.50$0.013Put1848220455(-110)120.77% (+31.89%)-0.021384235/23/2025$23.50$3.220Call11 - 93(+0)120.77% (+31.89%)0.97863615/23/2025$24.00$0.017Put16537556987(-453)108.48% (+22.41%)-0.029854385/23/2025$24.00$2.725Call244111303(-4)108.48% (+24.07%)0.97016105/23/2025$24.50$0.024Put1802816617(+76)96.11% (+9.07%)-0.043268535/23/2025$24.50$2.231Call393131214(+3)96.11% (+11.20%)0.956772105/23/2025$25.00$0.036Put8832992283099(-890)84.81% (-0.46%)-0.068445165 Get the Latest News and Ratings for MRNA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Moderna and its competitors with MarketBeat's FREE daily newsletter. 5/23/2025$25.00$1.744Call38920112511975(-44)83.41% (-2.21%)0.931602735/23/2025$25.50$0.067Put684183237885(+144)76.37% (-10.25%)-0.1245821375/23/2025$25.50$1.275Call54878148639(-75)76.84% (-8.86%)0.8754731015/23/2025$26.00$0.148Put2,0662286694161(-4537)70.79% (-18.87%)-0.239862505/23/2025$26.00$0.857Call6,4072,9502,6452430(+872)63.82% (-22.52%)0.7602026525/23/2025$26.50$0.319Put3991301632284(-984)73.83% (-15.22%)-0.4133761465/23/2025$26.50$0.527Call1,9947908891832(+354)73.83% (-16.59%)0.5867883885/23/2025$27.00$0.595Put1476856484(-99)76.52% (-15.06%)-0.597775765/23/2025$27.00$0.304Call4,8301,1763,09713574(+254)76.55% (-15.53%)0.4030765725/23/2025$27.50$0.959Put1,015260726463(-30)80.14% (-14.57%)-0.748581785/23/2025$27.50$0.167Call8855102701107(+13)80.14% (-14.57%)0.2539341655/23/2025$28.00$1.382Put5232132109(-41)83.73% (-12.08%)-0.854832145/23/2025$28.00$0.089Call1,7346949126452(+6)83.73% (-15.06%)0.1500311805/23/2025$28.50$1.843Put19510193(-2)88.04% (-14.56%)-0.91982185/23/2025$28.50$0.048Call11,30253910,51322915(+85)88.04% (-14.56%)0.0866646355/23/2025$29.00$2.327Put126 - 520(+38)95.22% (-11.80%)-0.9517745/23/2025$29.00$0.030Call193621063431(-321)95.21% (-11.81%)0.054894655/23/2025$29.50$0.023Call3921162012(+42)105.18% (-6.37%)0.040175245/23/2025$30.00$3.318Put2 - - 862(-5)115.97% (-0.17%)-0.97359415/23/2025$30.00$0.019Call2,6429114874577(-231)115.97% (-0.17%)0.0319221285/23/2025$30.50$3.816Put2 - - 68(-2)126.40% (+5.57%)-0.97887115/23/2025$30.50$0.017Call9324013297(-35)126.40% (+5.57%)0.026102165/23/2025$31.00$4.314Put21 - 35(-2)136.01% (+10.39%)-0.98310525/23/2025$31.00$0.014Call530426821477(-7)128.68% (+3.06%)0.021457455/23/2025$31.50$0.012Call11 - 517(-3)144.62% (+14.09%)0.01750115/23/2025$32.00$5.311Put11 - 94(+0)152.06% (+16.58%)-0.98967915/23/2025$32.00$0.010Call1,1015023130(+7)152.06% (+26.71%)0.01401951End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies argenx Options Data BioNTech Options Data Teva Pharmaceutical Industries Options Data Summit Therapeutics Options Data Genmab A/S Options Data Dr. Reddy's Laboratories Options Data Viatris Options Data Ascendis Pharma A/S Options Data Qiagen Options Data Roivant Sciences Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:MRNA) was last updated on 5/22/2025 by MarketBeat.com Staff From Our PartnersEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredElon just did WHAT!?As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...Brownstone Research | SponsoredMan who predicted $100K Bitcoin sees a huge run coming for another coin …Sure enough, Bitcoin took off on the exact day Juan said it would. It's up more than 40% since the election...Weiss Ratings | SponsoredTrump Predicts Dollar DownfallREAD THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...Augusta Precious Metals | SponsoredThe Secret Map of America, Declassified…Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...Banyan Hill Publishing | SponsoredBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Moderna, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Moderna With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
