Free Trial

Moderna (MRNA) Options Chain & Prices

Moderna logo
$30.28 +1.59 (+5.54%)
Closing price 07/2/2025 04:00 PM Eastern
Extended Trading
$30.50 +0.22 (+0.74%)
As of 08:02 AM 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
7/3/2025$24.50$0.003Put12 - - 171
(+0)
166.21%
(+63.67%)
-0.0046211
7/3/2025$25.00$0.005Put80460369
(-16)
156.56%
(+61.53%)
-0.00624712
7/3/2025$25.00$5.276Call33 - 324
(+0)
156.56%
(+61.53%)
0.993543
7/3/2025$25.50$4.778Call7 - 7693
(+0)
146.87%
(+59.22%)
0.9912662
7/3/2025$26.00$0.008Put12910481418
(+146)
137.09%
(+56.64%)
-0.01174725
7/3/2025$26.00$4.280Call773382411707
(-39)
133.50%
(+53.05%)
0.98804126
7/3/2025$26.50$0.011Put33683184764
(+46)
126.34%
(+52.63%)
-0.01638650
7/3/2025$26.50$3.783Call6 - 1765
(-14)
127.19%
(+53.48%)
0.9834015
7/3/2025$27.00$0.015Put6752902262663
(+308)
123.70%
(+55.68%)
-0.02317958
7/3/2025$27.00$3.287Call4582891471302
(-90)
117.10%
(+49.07%)
0.97660943
7/3/2025$27.50$0.021Put1803077787
(+96)
106.77%
(+42.49%)
-0.03334936
7/3/2025$27.50$2.793Call115931895
(-137)
106.77%
(+42.49%)
0.96643833
7/3/2025$28.00$0.029Put1,038115701207
(+87)
96.12%
(+33.39%)
-0.04904250
7/3/2025$28.00$2.302Call6281081171407
(-262)
95.06%
(+31.09%)
0.950747104
7/3/2025$28.50$0.042Put34016258235
(+198)
85.13%
(+21.82%)
-0.0743560
7/3/2025$28.50$1.815Call9,4764921919794
(-9942)
83.16%
(+20.46%)
0.925437103
7/3/2025$29.00$0.064Put1,943884705212
(+113)
61.17%
(-2.36%)
-0.118094467
7/3/2025$29.00$1.338Call17,42072170817084
(+462)
73.93%
(+10.40%)
0.881694309
7/3/2025$29.50$0.109Put1,23327229679
(+73)
63.58%
(-1.49%)
-0.202614325
7/3/2025$29.50$0.882Call988374277906
(+546)
63.58%
(-3.81%)
0.79718266
7/3/2025$30.00$0.219Put3,8121,7941,17957
(+5)
56.47%
(-10.89%)
-0.368745432
7/3/2025$30.00$0.492Call17,9783,9823,82111188
(-10620)
56.37%
(-13.03%)
0.63115984
7/3/2025$30.50$0.456Put1,021993373
(+2)
55.03%
(-15.55%)
-0.602201143
7/3/2025$30.50$0.230Call19,8401,7411,79516624
(+804)
53.68%
(-16.90%)
0.398535687
7/3/2025$31.00$0.833Put9641307
(-19)
59.09%
(-15.93%)
-0.78777629
7/3/2025$31.00$0.106Call1,871664397755
(+359)
59.09%
(-15.93%)
0.215078400
7/3/2025$31.50$0.054Call941566139414
(+388)
66.90%
(-13.91%)
0.115874171
7/3/2025$32.00$1.758Put2020 - 0
(+0)
71.85%
(-15.77%)
-0.9420492
7/3/2025$32.00$0.028Call5792341311325
(+400)
71.85%
(-15.77%)
0.062996111
7/3/2025$32.50$0.016Call4834366
(+60)
78.32%
(-16.60%)
0.0360177
7/3/2025$33.00$2.742Put11 - 24
(+5)
84.01%
(-18.19%)
-0.980921
7/3/2025$33.00$0.011Call32189710
(-9)
85.98%
(-16.22%)
0.02316917
7/3/2025$34.00$0.007Call11 - 14
(+0)
104.00%
(-11.75%)
0.0133161
7/3/2025$35.00$0.005Call43 - 285
(+3)
121.07%
(-6.30%)
0.0086873
7/3/2025$36.00$0.003Call139458
(+0)
134.56%
(-2.13%)
0.0052894
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:MRNA) was last updated on 7/3/2025 by MarketBeat.com Staff
From Our Partners