Go Pro
→ The $15 Gold Fund That Pays Up to $1,152/Month (From Investors Alley) (Ad)tc pixel Free MRNA Stock Alerts

Moderna (MRNA) Options Chain & Prices

Moderna logo
$143.97 +7.35 (+5.38%)
Closing price 09/11/2026 04:00 PM Eastern
Extended Trading
$144.62 +0.65 (+0.45%)
As of 09/11/2026 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 Massive. Learn more.
Compare

MRNA Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/18/2026$116.00$0.107Put351148
(+8)		77.63%
(+6.30%)		-0.01893630
9/18/2026$116.00$28.376Call20 - - 0
(+0)		77.57%
(+6.24%)		0.9810181
9/18/2026$117.00$0.122Put3713411
(+11)		76.40%
(+5.78%)		-0.02153826
9/18/2026$117.00$27.391Call20 - - 0
(+0)		76.40%
(+5.78%)		0.9785341
9/18/2026$118.00$0.139Put402419
(+19)		75.28%
(+5.33%)		-0.02441739
9/18/2026$118.00$26.409Call20 - - 0
(+0)		75.28%
(+5.33%)		0.9756621
9/18/2026$119.00$0.158Put3011111
(+11)		74.21%
(+4.88%)		-0.02774721
9/18/2026$119.00$25.429Call20 - - 0
(+0)		74.21%
(+4.89%)		0.9723361
9/18/2026$120.00$0.181Put1,38346864011986
(-191)		73.20%
(+4.45%)		-0.031611157
9/18/2026$120.00$24.453Call1583744881
(-5)		73.20%
(+4.44%)		0.96848332
9/18/2026$121.00$0.209Put421426
(+26)		72.26%
(+4.03%)		-0.03610242
9/18/2026$121.00$23.481Call20 - - 0
(+0)		72.26%
(+4.03%)		0.9640041
9/18/2026$122.00$0.241Put6151684
(+84)		71.39%
(+3.63%)		-0.04131249
9/18/2026$122.00$22.515Call20 - - 0
(+0)		71.39%
(+3.63%)		0.9588021
9/18/2026$123.00$0.280Put74111861
(+61)		70.59%
(+3.26%)		-0.04736760
9/18/2026$123.00$21.612Call22 - - 0
(+0)		70.63%
(+3.30%)		0.9530993
9/18/2026$124.00$0.326Put538267
(+67)		69.87%
(+2.91%)		-0.05438351
9/18/2026$124.00$20.601Call26112
(+2)		69.87%
(+2.91%)		0.9457697
9/18/2026$125.00$0.380Put923802753153
(+1152)		69.23%
(+2.60%)		-0.062478153
9/18/2026$125.00$19.656Call322 - 155
(+0)		69.23%
(+2.60%)		0.93768812
9/18/2026$126.00$0.445Put107135523
(+23)		68.67%
(+2.32%)		-0.07180654
9/18/2026$126.00$18.722Call4 - - 1
(+1)		68.67%
(+2.32%)		0.9283984
9/18/2026$127.00$0.522Put6110213
(+13)		68.19%
(+2.07%)		-0.08245634
9/18/2026$128.00$0.613Put2778147
(+7)		67.78%
(+1.85%)		-0.09455432
9/18/2026$128.00$16.890Call3 - - 3
(+3)		67.78%
(+1.85%)		0.9057183
9/18/2026$129.00$0.719Put82263427
(+27)		67.45%
(+1.65%)		-0.10817139
9/18/2026$129.00$15.997Call13 - - 36
(+36)		67.45%
(+1.65%)		0.89214112
9/18/2026$130.00$0.842Put9982422414539
(+10)		67.18%
(+1.47%)		-0.123361200
9/18/2026$130.00$15.120Call1081823308
(+0)		67.18%
(+1.47%)		0.87699838
9/18/2026$131.00$0.984Put44171221
(+21)		66.96%
(+1.30%)		-0.14016730
9/18/2026$131.00$14.263Call122 - 6
(+6)		66.96%
(+1.30%)		0.86025811
9/18/2026$132.00$1.146Put117363526
(+26)		66.78%
(+1.13%)		-0.15854854
9/18/2026$132.00$13.477Call3925620
(+20)		66.79%
(+1.14%)		0.84296718
9/18/2026$133.00$1.330Put23711143588
(+10)		66.04%
(+0.36%)		-0.17854369
9/18/2026$133.00$12.610Call47191032
(+14)		66.64%
(+0.95%)		0.82202120
9/18/2026$134.00$1.538Put963344120
(+68)		66.53%
(+0.77%)		-0.20002149
9/18/2026$134.00$11.818Call50236127
(+25)		66.53%
(+0.77%)		0.80059835
9/18/2026$135.00$1.771Put749425170998
(+48)		66.43%
(+0.57%)		-0.222993208
9/18/2026$135.00$11.051Call742246362528
(+16)		66.43%
(+0.57%)		0.777739190
9/18/2026$136.00$2.029Put25677119162
(+10)		66.36%
(+0.35%)		-0.24729660
My ‘one day’ retirement secret (Ad)

TradeSmith's AI research team, backed by a $17 million investment and led by a former NSA codebreaker, built a tool that narrows the market down to just five stocks a month. In backtesting, that five-stock approach outpaced the broader market and big tech names like Microsoft and Amazon. More than 300,000 people have already viewed the demonstration. No daily chart-watching required, just a monthly check-in on five selected stocks.tc pixel

Watch the free demo and see the five stocks now
9/18/2026$136.00$10.310Call9821601888
(+1864)		66.36%
(+0.35%)		0.75351229
9/18/2026$137.00$2.316Put792023101
(+20)		65.01%
(-1.19%)		-0.27288454
9/18/2026$137.00$9.596Call155105422175
(+2115)		66.31%
(+0.11%)		0.72803980
9/18/2026$138.00$2.613Put2213414973
(+11)		64.65%
(-1.77%)		-0.29802885
9/18/2026$138.00$8.911Call13055361567
(+1512)		66.28%
(-0.14%)		0.70143842
9/18/2026$139.00$2.975Put1274062188
(+5)		66.27%
(-0.40%)		-0.32728349
9/18/2026$139.00$8.255Call40201262
(+5)		66.27%
(-0.40%)		0.67385223
9/18/2026$140.00$3.351Put1,2483124311174
(-105)		66.27%
(-0.68%)		-0.355818363
9/18/2026$140.00$7.631Call543266146863
(+168)		66.27%
(-0.68%)		0.645453208
9/18/2026$141.00$3.758Put67292857
(-3)		65.37%
(-1.89%)		-0.38495329
9/18/2026$141.00$7.037Call15227468
(+5)		66.30%
(-0.96%)		0.61640936
9/18/2026$142.00$4.198Put31812411179
(+1)		66.36%
(-1.26%)		-0.41460573
9/18/2026$142.00$6.476Call427250135540
(+397)		66.36%
(-1.26%)		0.58692576
9/18/2026$143.00$4.670Put1103922190
(-2)		65.95%
(-2.04%)		-0.44444450
9/18/2026$143.00$5.947Call13768311891
(+1819)		66.44%
(-1.56%)		0.55719379
9/18/2026$144.00$5.174Put2159710248
(-10)		66.54%
(-1.86%)		-0.47437273
9/18/2026$144.00$5.450Call29695532236
(+2114)		66.54%
(-1.86%)		0.52742198
9/18/2026$145.00$5.710Put1,0083214172396
(+18)		66.67%
(-2.16%)		-0.504106235
9/18/2026$145.00$4.985Call1,4058263132545
(+1495)		66.67%
(-2.16%)		0.497813495
9/18/2026$146.00$6.278Put402195155122
(-5)		66.82%
(-2.47%)		-0.533498149
9/18/2026$146.00$4.552Call26611286294
(+62)		66.82%
(-2.95%)		0.468552139
9/18/2026$147.00$6.842Put41920413860
(+2)		64.69%
(-5.09%)		-0.560618164
9/18/2026$147.00$4.149Call29817766261
(+16)		67.00%
(-2.77%)		0.439828125
9/18/2026$148.00$7.505Put1,20231667437
(+0)		67.20%
(-3.08%)		-0.590511206
9/18/2026$148.00$3.777Call801485158949
(+407)		67.20%
(-3.08%)		0.4118263
9/18/2026$149.00$8.163Put2528114426
(+1)		67.42%
(-3.38%)		-0.61784760
9/18/2026$149.00$3.432Call439184178154
(+41)		67.42%
(-3.38%)		0.384608180
9/18/2026$150.00$8.848Put7791892971644
(-66)		67.67%
(-3.68%)		-0.644178249
9/18/2026$150.00$3.116Call8,1991,8731,1492425
(+35)		66.44%
(-6.06%)		0.3583911,072
9/18/2026$152.50$10.672Put401014122
(-1)		68.39%
(-4.41%)		-0.70517413
9/18/2026$152.50$2.436Call35487166447
(-116)		68.39%
(-4.41%)		0.297684146
9/18/2026$155.00$12.639Put1294119225
(+10)		69.25%
(-5.10%)		-0.75848619
9/18/2026$155.00$1.897Call2,0038346991238
(-19)		68.83%
(-6.35%)		0.244631558
9/18/2026$157.50$14.723Put422102
(+0)		70.27%
(-5.73%)		-0.8038244
9/18/2026$157.50$1.476Call5,358452237237
(+19)		70.27%
(-5.73%)		0.199514316
9/18/2026$160.00$16.904Put781944286
(+1)		71.43%
(-6.29%)		-0.84150113
9/18/2026$160.00$1.152Call3,5171,5901,2688396
(+146)		71.26%
(-7.18%)		0.162019969
9/18/2026$162.50$19.161Put2 - - 9
(-2)		72.73%
(-6.78%)		-0.8722222
9/18/2026$162.50$0.903Call1,0293365164024
(+2)		72.73%
(-6.78%)		0.131427307
9/18/2026$165.00$21.478Put63386
(+0)		74.17%
(-7.19%)		-0.8968954
9/18/2026$165.00$0.719Call5,5703,3181,61511566
(-116)		73.77%
(-9.24%)		0.107411855
9/18/2026$167.50$23.839Put10 - - 147
(+0)		75.74%
(-7.52%)		-0.9165521
9/18/2026$167.50$0.570Call559226166323
(+1)		75.74%
(-7.52%)		0.087181278
9/18/2026$170.00$26.234Put231110104
(-1)		77.43%
(-7.76%)		-0.9320898
9/18/2026$170.00$0.461Call2,8501,31892910869
(+936)		77.43%
(-7.78%)		0.071637935
9/18/2026$172.50$0.377Call766329228149
(+3)		79.24%
(-7.92%)		0.059338345
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:MRNA) was last updated on 9/11/2026 by MarketBeat.com Staff.
From Our Partners
Elon’s “nude” scandal – a big opportunity?
Elon Musk's SpaceX just hit a legal snag in Minnesota over Grok's AI nudification capabilities, with the state...
InvestorPlace | Sponsoredtc pixel
My ‘one day’ retirement secret
TradeSmith's AI research team, backed by a $17 million investment and led by a former NSA codebreaker, built a...
TradeSmith | Sponsoredtc pixel
Why I'm NOT Buying the SpaceX IPO (And What I'm Buying Instead)
Don't buy Nvidia... Not when the AI companies that will define the next decade are selling for pennies. You wo...
Decentralized Masters | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Gold majors have a big problem
Newmont spent 15 billion dollars acquiring Newcrest in 2023, the largest deal in gold mining history. Yet prod...
Golden Portfolio | Sponsoredtc pixel
Shocking AI prediction from the “Billionaire Whisperer"
Marc Chaikin's Power Gauge system flagged Micron before it soared 970 percent, Celestica before a 6,600 percen...
Chaikin Analytics | Sponsoredtc pixel
After KDA, PRE, and OCEAN—this is the one
17,556% on KDA. Here's what I'm buying now. It's a coin under $1.00 that most investors have never heard of...
Crypto 101 Media | Sponsoredtc pixel