Options Chain for MODERNA INC COM (MRNA) - $53.80 as of 10/22/2024 2:29:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 18.50 | 19.05 | % | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.02 | 10/22/2024 1:58:48 PM EST | |||
| 40.00 | 14.15 | 14.80 | 14.43 | 0.00 | 0.00% | 0 | 11 | 1.08 | 0.90 | 0.01 | -0.04 | 10/21/2024 | 10/22/2024 1:58:48 PM EST |
| 45.00 | 10.15 | 10.35 | % | 0 | 0 | 0.98 | 0.80 | 0.02 | -0.05 | 10/22/2024 1:58:48 PM EST | |||
| 46.00 | 9.20 | 11.25 | % | 0 | 0 | 0.91 | 0.77 | 0.02 | -0.06 | 10/22/2024 1:58:48 PM EST | |||
| 47.00 | 6.35 | 8.95 | % | 0 | 0 | 0.77 | 0.75 | 0.02 | -0.06 | 10/22/2024 1:58:48 PM EST | |||
| 48.00 | 7.80 | 8.60 | % | 0 | 0 | 0.76 | 0.72 | 0.03 | -0.06 | 10/22/2024 1:58:48 PM EST | |||
| 49.00 | 7.15 | 7.65 | % | 0 | 0 | 0.81 | 0.69 | 0.03 | -0.06 | 10/22/2024 1:58:48 PM EST | |||
| 50.00 | 6.90 | 7.05 | 7.05 | 0.00 | 0.00% | 0 | 16 | 0.77 | 0.66 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 1:58:48 PM EST |
| 51.00 | 6.35 | 6.50 | 9.20 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.63 | 0.03 | -0.07 | 10/11/2024 | 10/22/2024 1:58:48 PM EST |
| 52.00 | 5.80 | 6.00 | % | 0 | 0 | 0.75 | 0.60 | 0.03 | -0.07 | 10/22/2024 1:58:48 PM EST | |||
| 53.00 | 5.30 | 5.45 | 5.30 | -0.25 | -4.51% | 1 | 6 | 0.75 | 0.57 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 54.00 | 4.85 | 5.00 | 5.00 | -0.01 | -0.20% | 13 | 9 | 0.56 | 0.53 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 55.00 | 4.40 | 4.55 | 4.46 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.50 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 1:58:48 PM EST |
| 56.00 | 4.00 | 4.15 | 4.05 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.47 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 1:58:48 PM EST |
| 57.00 | 3.65 | 3.80 | 3.70 | -0.50 | -11.91% | 1 | 8 | 0.74 | 0.44 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 58.00 | 3.30 | 3.45 | 3.60 | 0.00 | 0.00% | 0 | 65 | 0.74 | 0.41 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:58:48 PM EST |
| 59.00 | 2.68 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.38 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:58:48 PM EST |
| 60.00 | 2.66 | 2.81 | 2.73 | -0.02 | -0.73% | 22 | 74 | 0.74 | 0.35 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 61.00 | 2.40 | 2.55 | 2.51 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.32 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:58:48 PM EST |
| 62.00 | 2.17 | 2.30 | 2.11 | -0.44 | -17.26% | 281 | 12 | 0.74 | 0.30 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 63.00 | 1.78 | 2.08 | 1.96 | -0.33 | -14.41% | 1 | 2 | 0.75 | 0.27 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 64.00 | 1.75 | 1.99 | 2.09 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.25 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 1:58:48 PM EST |
| 65.00 | 1.55 | 1.68 | 1.55 | +0.15 | +10.72% | 4 | 202 | 0.75 | 0.23 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 66.00 | 1.42 | 1.62 | 2.12 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.21 | 0.02 | -0.05 | 10/17/2024 | 10/22/2024 1:58:48 PM EST |
| 67.00 | 1.25 | 1.37 | 1.28 | -0.27 | -17.42% | 1 | 4 | 0.75 | 0.19 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 68.00 | 1.15 | 1.24 | 1.07 | -0.10 | -8.55% | 1 | 5 | 0.75 | 0.17 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 69.00 | 1.04 | 1.12 | 1.15 | +0.05 | +4.55% | 14 | 10 | 0.74 | 0.16 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 70.00 | 0.94 | 1.02 | 0.93 | -0.06 | -6.07% | 3 | 163 | 0.69 | 0.14 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 71.00 | 0.74 | 0.92 | 0.78 | -0.12 | -13.34% | 3 | 260 | 0.75 | 0.13 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 75.00 | 0.00 | 0.66 | 0.35 | 0.00 | 0.00% | 0 | 279 | 0.77 | 0.09 | 0.01 | -0.03 | 10/21/2024 | 10/22/2024 1:58:48 PM EST |
| 80.00 | 0.36 | 0.44 | 0.45 | 0.00 | 0.00% | 0 | 451 | 0.78 | 0.06 | 0.01 | -0.02 | 10/18/2024 | 10/22/2024 1:58:48 PM EST |
| 85.00 | 0.25 | 0.31 | 0.29 | 0.00 | 0.00% | 0 | 168 | 0.81 | 0.04 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 1:58:48 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 | 0.88 | 0.44 | +0.19 | +76.00% | 1 | 6 | 1.11 | -0.04 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 40.00 | 0.69 | 0.80 | 0.73 | -0.10 | -12.05% | 19 | 17 | 0.79 | -0.10 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 45.00 | 1.67 | 1.79 | 1.80 | +0.18 | +11.12% | 2 | 31 | 0.78 | -0.20 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 46.00 | 1.96 | 2.08 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.23 | 0.02 | -0.06 | 10/17/2024 | 10/22/2024 1:58:48 PM EST |
| 47.00 | 2.27 | 2.37 | 2.48 | +0.16 | +6.90% | 1 | 6 | 0.77 | -0.25 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 48.00 | 2.28 | 2.71 | 2.60 | -0.05 | -1.89% | 6 | 22 | 0.76 | -0.28 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 49.00 | 2.98 | 3.10 | 3.05 | 0.00 | 0.00% | 0 | 4 | 0.76 | -0.31 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:58:48 PM EST |
| 50.00 | 3.35 | 3.50 | 3.38 | -0.07 | -2.03% | 13 | 60 | 0.75 | -0.34 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 51.00 | 3.80 | 3.95 | 2.73 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.37 | 0.03 | -0.07 | 10/15/2024 | 10/22/2024 1:58:48 PM EST |
| 52.00 | 4.25 | 4.40 | 4.28 | -0.07 | -1.61% | 1 | 18 | 0.75 | -0.40 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 53.00 | 4.75 | 4.90 | 4.66 | 0.00 | 0.00% | 0 | 15 | 0.79 | -0.43 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 1:58:48 PM EST |
| 54.00 | 5.30 | 5.45 | 5.44 | 0.00 | 0.00% | 0 | 9 | 0.75 | -0.47 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 1:58:48 PM EST |
| 55.00 | 5.85 | 6.00 | 6.02 | +0.01 | +0.17% | 3 | 24 | 0.74 | -0.50 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 56.00 | 6.45 | 6.60 | 6.14 | 0.00 | 0.00% | 0 | 27 | 0.74 | -0.53 | 0.03 | -0.07 | 10/18/2024 | 10/22/2024 1:58:48 PM EST |
| 57.00 | 7.10 | 7.25 | 6.88 | 0.00 | 0.00% | 0 | 13 | 0.76 | -0.56 | 0.03 | -0.07 | 10/18/2024 | 10/22/2024 1:58:48 PM EST |
| 58.00 | 7.75 | 7.90 | 7.59 | 0.00 | 0.00% | 0 | 7 | 0.74 | -0.59 | 0.03 | -0.06 | 10/18/2024 | 10/22/2024 1:58:48 PM EST |
| 59.00 | 8.40 | 10.35 | 8.42 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.62 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:58:48 PM EST |
| 60.00 | 9.10 | 9.30 | 9.18 | +0.40 | +4.56% | 3 | 5 | 0.75 | -0.65 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 61.00 | 9.80 | 10.00 | 9.78 | +2.97 | +43.62% | 1 | 13 | 0.74 | -0.68 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 62.00 | 10.50 | 10.80 | 10.46 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.70 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:58:48 PM EST |
| 63.00 | 11.35 | 12.00 | 10.94 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.73 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 1:58:48 PM EST |
| 64.00 | 12.15 | 15.05 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.75 | 0.03 | -0.05 | 10/11/2024 | 10/22/2024 1:58:48 PM EST |
| 65.00 | 13.00 | 13.20 | 12.95 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.77 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 1:58:48 PM EST |
| 66.00 | 13.60 | 14.05 | % | 0 | 0 | 0.76 | -0.79 | 0.02 | -0.05 | 10/22/2024 1:58:48 PM EST | |||
| 67.00 | 14.65 | 15.30 | 12.86 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.81 | 0.02 | -0.04 | 10/17/2024 | 10/22/2024 1:58:48 PM EST |
| 68.00 | 15.55 | 18.25 | 12.44 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.83 | 0.02 | -0.04 | 10/15/2024 | 10/22/2024 1:58:48 PM EST |
| 69.00 | 16.45 | 17.00 | 14.74 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.84 | 0.02 | -0.04 | 10/17/2024 | 10/22/2024 1:58:48 PM EST |
| 70.00 | 17.35 | 17.55 | 17.36 | 0.00 | 0.00% | 0 | 4 | 0.83 | -0.86 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 1:58:48 PM EST |
| 71.00 | 16.95 | 18.90 | 14.89 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.87 | 0.02 | -0.03 | 10/16/2024 | 10/22/2024 1:58:48 PM EST |
| 75.00 | 21.95 | 22.25 | 19.71 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.91 | 0.01 | -0.03 | 10/17/2024 | 10/22/2024 1:58:48 PM EST |
| 80.00 | 26.70 | 27.00 | 25.83 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.94 | 0.01 | -0.02 | 10/18/2024 | 10/22/2024 1:58:48 PM EST |
| 85.00 | 31.55 | 32.00 | 31.90 | +0.40 | +1.27% | 1 | 1 | 0.98 | -0.96 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |