S&P 500   2,749.98 (+3.41%)
DOW   23,433.57 (+3.44%)
QQQ   200.57 (+2.12%)
AAPL   266.07 (+2.56%)
FB   174.28 (+3.23%)
MSFT   165.13 (+1.00%)
GOOGL   1,207.00 (+2.07%)
AMZN   2,043.00 (+1.56%)
CGC   14.83 (+2.28%)
NVDA   266.95 (+3.06%)
BABA   195.98 (-1.02%)
MU   48.29 (+3.76%)
GE   7.30 (+3.84%)
TSLA   548.84 (+0.62%)
AMD   48.79 (+2.59%)
T   29.89 (-0.63%)
ACB   0.85 (+6.23%)
F   5.03 (+6.79%)
NFLX   371.12 (-0.31%)
BAC   23.45 (+5.92%)
GILD   74.99 (+0.43%)
DIS   101.07 (-0.17%)
PRI   97.51 (+10.73%)
S&P 500   2,749.98 (+3.41%)
DOW   23,433.57 (+3.44%)
QQQ   200.57 (+2.12%)
AAPL   266.07 (+2.56%)
FB   174.28 (+3.23%)
MSFT   165.13 (+1.00%)
GOOGL   1,207.00 (+2.07%)
AMZN   2,043.00 (+1.56%)
CGC   14.83 (+2.28%)
NVDA   266.95 (+3.06%)
BABA   195.98 (-1.02%)
MU   48.29 (+3.76%)
GE   7.30 (+3.84%)
TSLA   548.84 (+0.62%)
AMD   48.79 (+2.59%)
T   29.89 (-0.63%)
ACB   0.85 (+6.23%)
F   5.03 (+6.79%)
NFLX   371.12 (-0.31%)
BAC   23.45 (+5.92%)
GILD   74.99 (+0.43%)
DIS   101.07 (-0.17%)
PRI   97.51 (+10.73%)
S&P 500   2,749.98 (+3.41%)
DOW   23,433.57 (+3.44%)
QQQ   200.57 (+2.12%)
AAPL   266.07 (+2.56%)
FB   174.28 (+3.23%)
MSFT   165.13 (+1.00%)
GOOGL   1,207.00 (+2.07%)
AMZN   2,043.00 (+1.56%)
CGC   14.83 (+2.28%)
NVDA   266.95 (+3.06%)
BABA   195.98 (-1.02%)
MU   48.29 (+3.76%)
GE   7.30 (+3.84%)
TSLA   548.84 (+0.62%)
AMD   48.79 (+2.59%)
T   29.89 (-0.63%)
ACB   0.85 (+6.23%)
F   5.03 (+6.79%)
NFLX   371.12 (-0.31%)
BAC   23.45 (+5.92%)
GILD   74.99 (+0.43%)
DIS   101.07 (-0.17%)
PRI   97.51 (+10.73%)
S&P 500   2,749.98 (+3.41%)
DOW   23,433.57 (+3.44%)
QQQ   200.57 (+2.12%)
AAPL   266.07 (+2.56%)
FB   174.28 (+3.23%)
MSFT   165.13 (+1.00%)
GOOGL   1,207.00 (+2.07%)
AMZN   2,043.00 (+1.56%)
CGC   14.83 (+2.28%)
NVDA   266.95 (+3.06%)
BABA   195.98 (-1.02%)
MU   48.29 (+3.76%)
GE   7.30 (+3.84%)
TSLA   548.84 (+0.62%)
AMD   48.79 (+2.59%)
T   29.89 (-0.63%)
ACB   0.85 (+6.23%)
F   5.03 (+6.79%)
NFLX   371.12 (-0.31%)
BAC   23.45 (+5.92%)
GILD   74.99 (+0.43%)
DIS   101.07 (-0.17%)
PRI   97.51 (+10.73%)
Log in

NASDAQ:MRNAModerna Options Chain and Prices

$32.42
+0.40 (+1.25 %)
(As of 04/8/2020 04:00 PM ET)
Add
Compare
Today's Range
$31.75
Now: $32.42
$32.94
50-Day Range
$18.23
MA: $26.50
$34.84
52-Week Range
$11.54
Now: $32.42
$36.00
Volume4.12 million shs
Average Volume12.68 million shs
Market Capitalization$10.67 billion
P/E RatioN/A
Dividend YieldN/A
Beta-0.52

Options Chain

Moderna (NASDAQ:MRNA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/9/2020$50.00$0.025Call12,118 (-5)3.59388 (+1.01719)0.013585
4/9/2020$45.00$0.000Call0320
4/9/2020$44.00$0.025Call1602.64397 (+0.500669)0.016271
4/9/2020$43.00$0.025Call21502.47547 (+0.459838)0.01722
4/9/2020$42.00$0.000Call0490
4/9/2020$41.00$0.025Call0212.11989 (+0.373901)0.019673
4/9/2020$40.00$0.025Call17483 (-25)1.93171 (+0.207388)0.021311
4/9/2020$39.00$0.050Call211161.94709 (+0.3795)0.039021
4/9/2020$38.00$0.050Call70441 (+27)1.72435 (+0.088433)0.043228
4/9/2020$37.00$0.050Call18121 (-4)1.48967 (+0.044558)0.048889
4/9/2020$36.00$0.075Call32637 (-2)1.35577 (-0.040365)0.074864
4/9/2020$35.50$0.075Call19144 (-3)1.21702 (-0.076339)0.081834
4/9/2020$35.00$0.175Call221992 (+151)1.3662 (+0.160813)0.150332
4/9/2020$34.50$0.225Call46148 (-11)1.30493 (-0.061182)0.190451
4/9/2020$34.00$0.175Call116315 (-17)1.00738 (-0.242211)0.190499
4/9/2020$33.50$0.250Call3986 (+16)0.948567 (-0.141133)0.262663
4/9/2020$33.00$0.350Call56170 (+34)0.872075 (-0.352895)0.357329
4/9/2020$32.50$0.625Call95201 (+5)0.980032 (-0.386098)0.491078
4/9/2020$32.00$0.875Call81157 (+39)0.956514 (-0.753026)0.612374
4/9/2020$31.50$1.125Call36182 (+33)0.818337 (-0.392883)0.756015
4/9/2020$31.00$1.700Call80394 (+22)1.20346 (-0.336998)0.771119
4/9/2020$30.50$2.000Call077 (-2)0.940624 (-0.059116)0.896994
4/9/2020$30.00$2.350Call46238 (-6)01
4/9/2020$29.50$2.925Call021 (-1)0.790638 (-0.260982)0.989317
4/9/2020$29.00$3.250Call14401
4/9/2020$28.50$4.200Call102108 (+90)2.33927 (+0.992989)0.867304
4/9/2020$28.00$4.200Call786 (-8)01
4/9/2020$27.50$4.950Call0811.668390.973098
4/9/2020$27.00$5.300Call256 (-5)01
4/9/2020$26.50$5.950Call0421.99652 (+0.215886)0.976244
4/9/2020$26.00$6.450Call063 (-1)2.141080.978576
4/9/2020$25.50$7.150Call0333.48486 (+1.92697)0.920359
4/9/2020$25.00$7.550Call165 (-1)3.254750.946385
4/9/2020$24.50$7.950Call0282.63303 (+0.284329)0.982193
4/9/2020$24.00$8.300Call025 (-1)01
4/9/2020$23.50$8.800Call0101
4/9/2020$23.00$9.450Call0253.14144 (-0.193126)0.984994
4/9/2020$22.50$9.950Call073.33896 (-0.45855)0.985273
4/9/2020$22.00$10.350Call05
4/9/2020$21.50$10.800Call112 (-5)01
4/9/2020$20.00$12.450Call084.31796 (+0.033856)0.987784
4/9/2020$19.00$13.400Call111
4/9/2020$18.50$14.250Call027.52159 (+1.93959)0.947579
4/9/2020$18.00$14.100Call0301
4/9/2020$17.00$15.500Call006.39805 (+0.714409)0.981921
4/9/2020$16.00$16.100Call0001
4/9/2020$15.00$17.600Call008.66753 (+2.61162)0.972928
4/9/2020$14.00$18.400Call01
4/9/2020$50.00$17.700Put014.55739-0.959006
4/9/2020$45.00$12.900Put004.47089-0.902957
4/9/2020$44.00$11.650Put003.13856 (-0.262999)-0.965208
4/9/2020$43.00$10.700Put013.21327-0.945654
4/9/2020$42.00$9.700Put012.99619-0.942978
4/9/2020$41.00$8.600Put062.08535-0.983861
4/9/2020$40.00$7.600Put0141.88424-0.982884
4/9/2020$39.00$6.650Put012.07675 (-0.348645)-0.95118
4/9/2020$38.00$5.800Put082.40242-0.885331
4/9/2020$37.00$4.650Put011.59444-0.939699
4/9/2020$36.00$3.675Put030 (-2)1.43969 (-0.048248)-0.913749
4/9/2020$35.50$2.975Put040
4/9/2020$35.00$3.175Put9481 (-269)2.21114 (+0.78726)-0.728219
4/9/2020$34.50$2.100Put268 (-2)0.682595 (-0.575435)-0.959036
4/9/2020$34.00$0.000Put9110 (+29)1.24827 (+0.008606)0
4/9/2020$33.50$0.000Put0129 (-2)0
4/9/2020$33.00$0.800Put4143 (-31)0.657537 (-0.775263)-0.690319
4/9/2020$32.50$0.000Put1329 (-22)0.924452 (-0.292628)0
4/9/2020$32.00$0.500Put44859 (-19)1.0202 (-0.216811)-0.393013
4/9/2020$31.50$0.400Put2442 (-12)1.15657 (+0.003902)-0.306555
4/9/2020$31.00$0.175Put56253 (+54)0.982699 (+0.025787)-0.184963
4/9/2020$30.50$0.075Put2849 (-3)0.92162 (-0.47779)-0.098185
4/9/2020$30.00$0.075Put78444 (-45)1.09912 (-0.036847)-0.083302
4/9/2020$29.50$0.050Put781 (+14)1.16909 (-0.08687)-0.056132
4/9/2020$29.00$0.100Put33125 (-15)1.56094 (+0.360847)-0.078805
4/9/2020$28.50$0.000Put2518 (+1)1.68083 (+0.47098)0
4/9/2020$28.00$0.025Put41061.48167 (+0.270289)-0.025097
4/9/2020$27.50$0.050Put0285 (+170)1.83697 (+0.624609)-0.038197
4/9/2020$27.00$0.050Put027 (-4)2.00519 (+0.558283)-0.034937
4/9/2020$26.50$0.050Put02532.18103 (+0.604699)-0.032456
4/9/2020$26.00$0.050Put029 (-2)2.36229 (+0.658684)-0.030437
4/9/2020$25.50$0.100Put0482.86732 (+1.14487)-0.046082
4/9/2020$25.00$0.050Put082 (-7)2.73065 (+0.876762)-0.026803
4/9/2020$24.50$0.025Put0182.58125 (+0.60201)-0.015289
4/9/2020$24.00$0.050Put0153.07374 (+0.966547)-0.023693
4/9/2020$23.50$0.050Put043.25089 (+1.02315)-0.022479
4/9/2020$23.00$0.050Put063.42941 (+1.076)-0.021307
4/9/2020$22.50$0.025Put01233.28198 (+0.786602)-0.012361
4/9/2020$22.00$0.050Put073.80167 (+1.18383)-0.019291
4/9/2020$21.50$0.050Put083.98799 (+1.00838)-0.018269
4/9/2020$20.00$0.050Put01124.59385-0.01592
4/9/2020$19.00$0.000Put0240
4/9/2020$18.50$0.000Put0110
4/9/2020$18.00$0.000Put000
4/9/2020$17.00$0.000Put000
4/9/2020$16.00$0.000Put020
4/9/2020$15.00$0.025Put006.45636 (+1.96901)-0.006391
4/9/2020$14.00$0.025Put016.93679 (+2.08054)-0.005709
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/8/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel