Free Trial

Moderna (MRNA) Options Chain & Prices

Moderna logo
$26.72 +0.92 (+3.57%)
Closing price 04:00 PM Eastern
Extended 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.

MRNA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$22.50$0.008Put4 - - 561
(-39)
144.52%
(+45.30%)
-0.0115392
5/23/2025$23.00$0.010Put16422132773
(+78)
132.77%
(+40.50%)
-0.01560537
5/23/2025$23.00$3.717Call143 - 105
(+3)
132.77%
(+39.40%)
0.9844163
5/23/2025$23.50$0.013Put1848220455
(-110)
120.77%
(+31.89%)
-0.02138423
5/23/2025$23.50$3.220Call11 - 93
(+0)
120.77%
(+31.89%)
0.9786361
5/23/2025$24.00$0.017Put16537556987
(-453)
108.48%
(+22.41%)
-0.02985438
5/23/2025$24.00$2.725Call244111303
(-4)
108.48%
(+24.07%)
0.9701610
5/23/2025$24.50$0.024Put1802816617
(+76)
96.11%
(+9.07%)
-0.04326853
5/23/2025$24.50$2.231Call393131214
(+3)
96.11%
(+11.20%)
0.95677210
5/23/2025$25.00$0.036Put8832992283099
(-890)
84.81%
(-0.46%)
-0.068445165
5/23/2025$25.00$1.744Call38920112511975
(-44)
83.41%
(-2.21%)
0.93160273
5/23/2025$25.50$0.067Put684183237885
(+144)
76.37%
(-10.25%)
-0.124582137
5/23/2025$25.50$1.275Call54878148639
(-75)
76.84%
(-8.86%)
0.875473101
5/23/2025$26.00$0.148Put2,0662286694161
(-4537)
70.79%
(-18.87%)
-0.23986250
5/23/2025$26.00$0.857Call6,4072,9502,6452430
(+872)
63.82%
(-22.52%)
0.760202652
5/23/2025$26.50$0.319Put3991301632284
(-984)
73.83%
(-15.22%)
-0.413376146
5/23/2025$26.50$0.527Call1,9947908891832
(+354)
73.83%
(-16.59%)
0.586788388
5/23/2025$27.00$0.595Put1476856484
(-99)
76.52%
(-15.06%)
-0.59777576
5/23/2025$27.00$0.304Call4,8301,1763,09713574
(+254)
76.55%
(-15.53%)
0.403076572
5/23/2025$27.50$0.959Put1,015260726463
(-30)
80.14%
(-14.57%)
-0.74858178
5/23/2025$27.50$0.167Call8855102701107
(+13)
80.14%
(-14.57%)
0.253934165
5/23/2025$28.00$1.382Put5232132109
(-41)
83.73%
(-12.08%)
-0.85483214
5/23/2025$28.00$0.089Call1,7346949126452
(+6)
83.73%
(-15.06%)
0.150031180
5/23/2025$28.50$1.843Put19510193
(-2)
88.04%
(-14.56%)
-0.9198218
5/23/2025$28.50$0.048Call11,30253910,51322915
(+85)
88.04%
(-14.56%)
0.086664635
5/23/2025$29.00$2.327Put126 - 520
(+38)
95.22%
(-11.80%)
-0.951774
5/23/2025$29.00$0.030Call193621063431
(-321)
95.21%
(-11.81%)
0.05489465
5/23/2025$29.50$0.023Call3921162012
(+42)
105.18%
(-6.37%)
0.04017524
5/23/2025$30.00$3.318Put2 - - 862
(-5)
115.97%
(-0.17%)
-0.9735941
5/23/2025$30.00$0.019Call2,6429114874577
(-231)
115.97%
(-0.17%)
0.031922128
5/23/2025$30.50$3.816Put2 - - 68
(-2)
126.40%
(+5.57%)
-0.9788711
5/23/2025$30.50$0.017Call9324013297
(-35)
126.40%
(+5.57%)
0.02610216
5/23/2025$31.00$4.314Put21 - 35
(-2)
136.01%
(+10.39%)
-0.9831052
5/23/2025$31.00$0.014Call530426821477
(-7)
128.68%
(+3.06%)
0.02145745
5/23/2025$31.50$0.012Call11 - 517
(-3)
144.62%
(+14.09%)
0.0175011
5/23/2025$32.00$5.311Put11 - 94
(+0)
152.06%
(+16.58%)
-0.9896791
5/23/2025$32.00$0.010Call1,1015023130
(+7)
152.06%
(+26.71%)
0.01401951
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:MRNA) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners