Options Chain for MODERNA INC COM (MRNA) - $54.82 as of 10/17/2024 9:26:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 17.85 | 22.90 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:46 PM EST | |||
| 40.00 | 12.90 | 18.10 | % | 0 | 0 | 2.72 | 0.96 | 0.01 | -0.03 | 10/17/2024 3:59:46 PM EST | |||
| 45.00 | 7.80 | 11.20 | % | 0 | 0 | 1.72 | 0.89 | 0.02 | -0.06 | 10/17/2024 3:59:46 PM EST | |||
| 46.00 | 6.80 | 9.85 | % | 0 | 0 | 1.60 | 0.87 | 0.02 | -0.07 | 10/17/2024 3:59:46 PM EST | |||
| 47.00 | 6.50 | 8.45 | % | 0 | 0 | 1.36 | 0.84 | 0.03 | -0.08 | 10/17/2024 3:59:46 PM EST | |||
| 48.00 | 5.10 | 9.30 | % | 0 | 0 | 1.68 | 0.83 | 0.03 | -0.08 | 10/17/2024 3:59:46 PM EST | |||
| 49.00 | 6.45 | 6.70 | % | 0 | 0 | 1.08 | 0.80 | 0.03 | -0.08 | 10/17/2024 3:59:46 PM EST | |||
| 50.00 | 4.90 | 5.90 | 6.23 | -1.92 | -23.56% | 63 | 18 | 0.65 | 0.76 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 51.00 | 4.90 | 5.15 | % | 0 | 0 | 0.59 | 0.72 | 0.04 | -0.09 | 10/17/2024 3:59:46 PM EST | |||
| 52.00 | 3.10 | 4.45 | % | 0 | 0 | 1.05 | 0.68 | 0.05 | -0.09 | 10/17/2024 3:59:46 PM EST | |||
| 53.00 | 3.55 | 3.75 | 7.75 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.63 | 0.05 | -0.09 | 10/9/2024 | 10/17/2024 3:59:46 PM EST |
| 54.00 | 2.83 | 3.20 | 3.10 | % | 207 | 0 | 0.60 | 0.58 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:46 PM EST | |
| 55.00 | 2.54 | 2.66 | 2.61 | -2.19 | -45.63% | 146 | 32 | 0.59 | 0.52 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 56.00 | 2.12 | 2.21 | 2.16 | -2.14 | -49.77% | 382 | 2 | 0.59 | 0.46 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 57.00 | 1.72 | 1.82 | 1.82 | -1.83 | -50.14% | 204 | 90 | 0.59 | 0.40 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 58.00 | 1.36 | 1.49 | 1.47 | -1.78 | -54.77% | 423 | 372 | 0.59 | 0.34 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 59.00 | 1.12 | 1.21 | 1.31 | -1.47 | -52.88% | 294 | 186 | 0.58 | 0.28 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 60.00 | 0.90 | 0.98 | 0.93 | -1.48 | -61.42% | 596 | 356 | 0.59 | 0.23 | 0.05 | -0.06 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 61.00 | 0.65 | 0.78 | 0.79 | -1.21 | -60.50% | 100 | 249 | 0.60 | 0.18 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 62.00 | 0.55 | 0.62 | 0.64 | -1.15 | -64.25% | 127 | 382 | 0.59 | 0.15 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 63.00 | 0.42 | 0.49 | 0.49 | -0.98 | -66.67% | 76 | 248 | 0.60 | 0.12 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 64.00 | 0.33 | 0.40 | 0.39 | -0.84 | -68.30% | 4 | 410 | 0.60 | 0.09 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 65.00 | 0.30 | 0.32 | 0.31 | -0.73 | -70.20% | 175 | 644 | 0.61 | 0.07 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 66.00 | 0.20 | 0.27 | 0.25 | -0.38 | -60.32% | 37 | 131 | 0.59 | 0.07 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 67.00 | 0.16 | 0.23 | 0.20 | -0.50 | -71.43% | 32 | 119 | 0.66 | 0.04 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 68.00 | 0.14 | 0.19 | 0.20 | -0.36 | -64.29% | 107 | 782 | 0.64 | 0.04 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 69.00 | 0.15 | 0.19 | 0.16 | -0.43 | -72.89% | 1 | 64 | 0.68 | 0.03 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 70.00 | 0.10 | 0.42 | 0.13 | -0.38 | -74.51% | 62 | 403 | 0.76 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 71.00 | 0.07 | 0.16 | 0.12 | -0.81 | -87.10% | 4 | 131 | 0.69 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 72.00 | 0.05 | 0.37 | 0.40 | 0.00 | 0.00% | 0 | 148 | 0.77 | 0.01 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 3:59:46 PM EST |
| 73.00 | 0.05 | 0.61 | 0.40 | 0.00 | 0.00% | 0 | 242 | 0.86 | 0.01 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:46 PM EST |
| 74.00 | 0.04 | 0.57 | 0.29 | 0.00 | 0.00% | 0 | 150 | 0.87 | 0.01 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:46 PM EST |
| 75.00 | 0.05 | 0.25 | 0.07 | -0.18 | -72.00% | 137 | 333 | 0.85 | 0.01 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 76.00 | 0.03 | 0.15 | 0.15 | -0.17 | -53.13% | 40 | 170 | 0.78 | 0.01 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 77.00 | 0.03 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 98 | 0.84 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:46 PM EST |
| 78.00 | 0.03 | 0.93 | 0.23 | 0.00 | 0.00% | 0 | 218 | 1.06 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:46 PM EST |
| 79.00 | 0.02 | 0.47 | 0.71 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 10/17/2024 3:59:46 PM EST |
| 80.00 | 0.02 | 0.25 | 0.08 | -0.19 | -70.37% | 3 | 426 | 0.91 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 81.00 | 0.02 | 0.44 | 0.26 | 0.00 | 0.00% | 0 | 92 | 1.00 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:46 PM EST |
| 82.00 | 0.02 | 0.80 | 1.35 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 10/17/2024 3:59:46 PM EST |
| 83.00 | 0.02 | 0.41 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:46 PM EST |
| 84.00 | 0.01 | 0.42 | 0.23 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:46 PM EST |
| 85.00 | 0.01 | 0.51 | 0.20 | 0.00 | 0.00% | 0 | 25 | 1.52 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:46 PM EST |
| 86.00 | 0.02 | 0.73 | 0.34 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:46 PM EST |
| 87.00 | 0.01 | 0.71 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:46 PM EST |
| 88.00 | 0.01 | 0.70 | 0.37 | 0.00 | 0.00% | 0 | 109 | 1.21 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 10/17/2024 3:59:46 PM EST |
| 89.00 | 0.01 | 0.69 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 10/17/2024 3:59:46 PM EST |
| 90.00 | 0.01 | 0.22 | 0.31 | 0.00 | 0.00% | 0 | 457 | 1.09 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:46 PM EST |
| 91.00 | 0.01 | 0.68 | 0.29 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:46 PM EST |
| 95.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 44 | 1.25 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:46 PM EST |
| 100.00 | 0.01 | 0.18 | 0.41 | 0.00 | 0.00% | 0 | 30 | 1.26 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 10/17/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.11 | 0.09 | +0.04 | +80.00% | 14 | 20 | 1.17 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 40.00 | 0.01 | 0.29 | 0.26 | 0.00 | 0.00% | 0 | 17 | 0.83 | -0.04 | 0.01 | -0.03 | 10/14/2024 | 10/17/2024 3:59:46 PM EST |
| 45.00 | 0.16 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 198 | 0.66 | -0.11 | 0.02 | -0.06 | 10/16/2024 | 10/17/2024 3:59:46 PM EST |
| 46.00 | 0.22 | 0.27 | 0.24 | -0.11 | -31.43% | 17 | 2 | 0.63 | -0.13 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 47.00 | 0.31 | 0.35 | 0.23 | -0.21 | -47.73% | 12 | 112 | 0.59 | -0.16 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 48.00 | 0.41 | 0.64 | 0.34 | -0.25 | -42.38% | 9 | 9 | 0.65 | -0.17 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 49.00 | 0.56 | 0.64 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.20 | 0.03 | -0.08 | 10/16/2024 | 10/17/2024 3:59:46 PM EST |
| 50.00 | 0.74 | 0.81 | 0.78 | -0.01 | -1.27% | 185 | 296 | 0.59 | -0.24 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 51.00 | 0.99 | 1.08 | 1.03 | -0.02 | -1.91% | 30 | 24 | 0.59 | -0.28 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 52.00 | 1.29 | 1.38 | 1.30 | -0.03 | -2.26% | 51 | 28 | 0.59 | -0.32 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 53.00 | 1.66 | 1.80 | 1.63 | +0.03 | +1.88% | 200 | 43 | 0.59 | -0.37 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 54.00 | 2.07 | 2.19 | 2.07 | +0.18 | +9.53% | 183 | 44 | 0.59 | -0.42 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 55.00 | 2.56 | 2.69 | 2.58 | +0.28 | +12.18% | 240 | 99 | 0.59 | -0.48 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 56.00 | 3.10 | 3.25 | 3.03 | +0.30 | +10.99% | 441 | 46 | 0.58 | -0.54 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 57.00 | 3.70 | 3.95 | 3.83 | +0.68 | +21.59% | 94 | 81 | 0.58 | -0.60 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 58.00 | 4.35 | 4.55 | 4.35 | +0.65 | +17.57% | 61 | 346 | 0.58 | -0.66 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 59.00 | 5.05 | 5.90 | 4.83 | +0.68 | +16.39% | 16 | 2,231 | 0.57 | -0.72 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 60.00 | 5.85 | 6.05 | 5.75 | +1.28 | +28.64% | 7 | 265 | 0.58 | -0.77 | 0.05 | -0.06 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 61.00 | 6.60 | 7.10 | 5.73 | +0.75 | +15.06% | 16 | 94 | 0.55 | -0.82 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 62.00 | 7.50 | 8.95 | 6.83 | +0.66 | +10.70% | 10 | 90 | 0.58 | -0.85 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 63.00 | 8.35 | 10.10 | 7.75 | +0.90 | +13.14% | 10 | 25 | 0.56 | -0.88 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 64.00 | 8.80 | 10.85 | 8.90 | +0.95 | +11.95% | 9 | 21 | 1.64 | -0.91 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 65.00 | 10.15 | 11.65 | 9.63 | +1.21 | +14.38% | 10 | 57 | 1.69 | -0.93 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 66.00 | 10.40 | 12.80 | 10.07 | +0.71 | +7.59% | 23 | 72 | 1.74 | -0.93 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 67.00 | 12.10 | 15.40 | 11.02 | +0.79 | +7.73% | 20 | 119 | 1.24 | -0.96 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 68.00 | 12.95 | 14.75 | 13.00 | +1.90 | +17.12% | 30 | 49 | 1.84 | -0.96 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 69.00 | 14.00 | 15.75 | 13.05 | +3.41 | +35.38% | 20 | 16 | 1.90 | -0.97 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 70.00 | 14.95 | 19.50 | 14.60 | +3.60 | +32.73% | 25 | 19 | 1.41 | -0.98 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 71.00 | 16.00 | 16.35 | 8.80 | 0.00 | 0.00% | 0 | 136 | 1.34 | -0.98 | 0.01 | -0.01 | 9/20/2024 | 10/17/2024 3:59:46 PM EST |
| 72.00 | 14.55 | 19.00 | 13.65 | 0.00 | 0.00% | 0 | 8 | 2.00 | -0.99 | 0.01 | -0.01 | 10/11/2024 | 10/17/2024 3:59:46 PM EST |
| 73.00 | 17.70 | 19.60 | 17.74 | +7.54 | +73.93% | 39 | 24 | 2.08 | -0.99 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 74.00 | 16.35 | 22.05 | 10.43 | 0.00 | 0.00% | 0 | 3 | 2.11 | -0.99 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:46 PM EST |
| 75.00 | 19.90 | 20.40 | 17.64 | 0.00 | 0.00% | 0 | 15 | 1.57 | -0.99 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:46 PM EST |
| 76.00 | 20.90 | 22.70 | 20.76 | +11.96 | +135.91% | 40 | 26 | 2.20 | -0.99 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 77.00 | 18.15 | 25.65 | 17.31 | 0.00 | 0.00% | 0 | 3 | 2.24 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:46 PM EST |
| 78.00 | 18.90 | 26.90 | 20.30 | 0.00 | 0.00% | 0 | 2 | 2.29 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:46 PM EST |
| 79.00 | 22.00 | 27.05 | 13.80 | 0.00 | 0.00% | 0 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 3:59:46 PM EST |
| 80.00 | 20.90 | 28.90 | 16.41 | 0.00 | 0.00% | 0 | 1 | 2.38 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 10/17/2024 3:59:46 PM EST |
| 81.00 | 21.90 | 29.90 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:46 PM EST | |||
| 82.00 | 23.15 | 30.85 | 23.64 | 0.00 | 0.00% | 0 | 3 | 2.46 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:46 PM EST |
| 83.00 | 24.15 | 31.75 | 24.05 | 0.00 | 0.00% | 0 | 4 | 2.50 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:46 PM EST |
| 84.00 | 24.90 | 32.80 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:46 PM EST | |||
| 85.00 | 25.90 | 33.85 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:46 PM EST | |||
| 86.00 | 26.90 | 34.85 | 19.97 | 0.00 | 0.00% | 0 | 1 | 2.61 | -1.00 | 0.00 | 0.00 | 9/12/2024 | 10/17/2024 3:59:46 PM EST |
| 87.00 | 28.05 | 35.80 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:46 PM EST | |||
| 88.00 | 28.90 | 36.80 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:46 PM EST | |||
| 89.00 | 29.95 | 37.80 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:46 PM EST | |||
| 90.00 | 30.90 | 36.95 | 31.65 | 0.00 | 0.00% | 0 | 3 | 2.73 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:46 PM EST |
| 91.00 | 32.05 | 39.70 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:46 PM EST | |||
| 95.00 | 35.95 | 43.85 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:46 PM EST | |||
| 100.00 | 41.00 | 48.80 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:46 PM EST |