Options Chain for MODERNA INC COM (MRNA) - $36.94 as of 11/20/2024 8:27:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 14.90 | 15.50 | % | 0 | 0 | 1.18 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 23.00 | 13.90 | 14.55 | % | 0 | 0 | 1.12 | 0.96 | 0.01 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 24.00 | 13.00 | 13.70 | % | 0 | 0 | 1.69 | 0.94 | 0.01 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 25.00 | 12.15 | 12.70 | 12.03 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.93 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 26.00 | 11.15 | 11.75 | % | 0 | 0 | 1.05 | 0.92 | 0.01 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 27.00 | 10.25 | 10.90 | % | 0 | 0 | 0.92 | 0.90 | 0.02 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 28.00 | 8.10 | 11.40 | % | 0 | 0 | 0.82 | 0.88 | 0.02 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 29.00 | 8.75 | 9.15 | % | 0 | 0 | 0.81 | 0.85 | 0.02 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 30.00 | 8.05 | 8.65 | 9.27 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.83 | 0.03 | -0.04 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 31.00 | 7.25 | 7.60 | % | 0 | 0 | 0.81 | 0.80 | 0.03 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 32.00 | 6.55 | 6.90 | 7.15 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.76 | 0.03 | -0.05 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 33.00 | 5.95 | 6.25 | % | 0 | 0 | 0.81 | 0.73 | 0.03 | -0.05 | 11/20/2024 3:59:41 PM EST | |||
| 34.00 | 5.35 | 5.60 | 7.00 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.69 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 35.00 | 4.80 | 5.05 | 5.35 | 0.00 | 0.00% | 0 | 21 | 0.81 | 0.65 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 36.00 | 4.30 | 4.45 | 4.50 | -0.05 | -1.10% | 2 | 5 | 0.81 | 0.60 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 37.00 | 3.85 | 4.05 | 3.70 | -0.40 | -9.76% | 7 | 20 | 0.82 | 0.56 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 38.00 | 3.40 | 3.60 | 3.35 | -0.33 | -8.97% | 6 | 20 | 0.81 | 0.52 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 39.00 | 3.00 | 3.20 | 3.45 | % | 10 | 0 | 0.81 | 0.48 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 40.00 | 2.65 | 2.85 | 3.00 | +0.04 | +1.36% | 4 | 90 | 0.82 | 0.44 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 41.00 | 2.33 | 2.53 | 2.56 | -0.05 | -1.92% | 23 | 23 | 0.82 | 0.41 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 42.00 | 2.04 | 2.27 | 2.25 | 0.00 | 0.00% | 0 | 19 | 0.82 | 0.37 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 43.00 | 1.80 | 1.99 | 2.08 | -0.36 | -14.76% | 3 | 144 | 0.82 | 0.34 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 44.00 | 1.58 | 1.76 | 1.73 | 0.00 | 0.00% | 0 | 24 | 0.82 | 0.31 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 45.00 | 1.39 | 1.50 | 1.53 | -0.17 | -10.00% | 81 | 65 | 0.82 | 0.28 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 46.00 | 1.05 | 1.36 | 1.35 | -1.48 | -52.30% | 3 | 4 | 0.79 | 0.25 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 47.00 | 1.06 | 2.32 | 1.20 | -0.09 | -6.98% | 74 | 319 | 0.96 | 0.22 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 48.00 | 0.94 | 1.11 | 0.82 | -0.68 | -45.34% | 1 | 33 | 0.84 | 0.20 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 49.00 | 0.82 | 0.93 | 0.81 | -0.25 | -23.59% | 2 | 7 | 0.83 | 0.19 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 50.00 | 0.72 | 0.89 | 0.75 | -0.12 | -13.80% | 6 | 173 | 0.85 | 0.17 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 51.00 | 0.63 | 0.77 | 0.78 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.15 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 52.00 | 0.55 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 37 | 0.85 | 0.13 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 53.00 | 0.49 | 0.63 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.12 | 0.02 | -0.03 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 54.00 | 0.43 | 0.56 | 0.72 | 0.00 | 0.00% | 0 | 15 | 0.86 | 0.11 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 55.00 | 0.45 | 0.51 | 0.26 | -0.16 | -38.10% | 11 | 90 | 0.89 | 0.10 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 56.00 | 0.35 | 0.46 | 0.59 | 0.00 | 0.00% | 0 | 204 | 0.88 | 0.09 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 57.00 | 0.31 | 0.42 | 0.45 | 0.00 | 0.00% | 0 | 33 | 0.88 | 0.08 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 58.00 | 0.28 | 0.94 | 0.29 | -0.16 | -35.56% | 3 | 27 | 1.07 | 0.07 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 59.00 | 0.25 | 0.50 | % | 0 | 0 | 0.89 | 0.06 | 0.01 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 60.00 | 0.23 | 0.32 | 0.23 | -0.07 | -23.34% | 18 | 345 | 0.90 | 0.06 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 61.00 | 0.20 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.05 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 62.00 | 0.10 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.05 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 63.00 | 0.00 | 0.59 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.03 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 64.00 | 0.06 | 0.68 | 0.30 | 0.00 | 0.00% | 0 | 14 | 1.22 | 0.03 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 65.00 | 0.05 | 0.91 | 0.46 | 0.00 | 0.00% | 0 | 13 | 1.34 | 0.03 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 70.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 25 | 1.29 | 0.01 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 75.00 | 0.00 | 0.49 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.01 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 80.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.58 | 0.14 | 0.00 | 0.00% | 0 | 30 | 1.31 | -0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 23.00 | 0.01 | 0.58 | 0.25 | -0.34 | -57.63% | 1 | 1 | 1.22 | -0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 24.00 | 0.01 | 0.91 | % | 0 | 0 | 0.93 | -0.06 | 0.01 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 25.00 | 0.23 | 0.44 | 0.35 | 0.00 | 0.00% | 0 | 99 | 0.87 | -0.07 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 26.00 | 0.31 | 0.46 | % | 0 | 0 | 0.87 | -0.08 | 0.01 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 27.00 | 0.44 | 0.69 | 0.54 | 0.00 | 0.00% | 0 | 151 | 0.87 | -0.10 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 28.00 | 0.58 | 0.71 | 0.58 | 0.00 | 0.00% | 0 | 15 | 0.85 | -0.12 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 29.00 | 0.76 | 0.89 | 0.80 | -0.05 | -5.89% | 50 | 69 | 0.84 | -0.15 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 30.00 | 0.98 | 1.20 | 1.12 | +0.06 | +5.66% | 26 | 56 | 0.86 | -0.17 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 31.00 | 1.23 | 1.39 | 1.30 | +0.20 | +18.19% | 109 | 32 | 0.84 | -0.20 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 32.00 | 1.54 | 1.65 | 1.62 | +0.30 | +22.73% | 2 | 9 | 0.83 | -0.24 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 33.00 | 1.86 | 1.99 | 2.01 | +0.11 | +5.79% | 2 | 89 | 0.83 | -0.27 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 34.00 | 2.24 | 2.49 | 1.97 | +0.14 | +7.65% | 1 | 25 | 0.84 | -0.31 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 35.00 | 2.66 | 2.86 | 2.91 | +0.26 | +9.82% | 26 | 332 | 0.83 | -0.35 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 36.00 | 3.05 | 3.45 | 3.35 | +0.35 | +11.67% | 16 | 126 | 0.86 | -0.40 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 37.00 | 3.70 | 3.90 | 3.70 | +0.05 | +1.37% | 3 | 60 | 0.84 | -0.44 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 38.00 | 3.95 | 4.70 | 4.10 | 0.00 | 0.00% | 0 | 102 | 0.82 | -0.48 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 39.00 | 4.85 | 5.05 | 4.37 | +0.37 | +9.25% | 1 | 7 | 0.83 | -0.52 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 40.00 | 5.50 | 5.70 | 6.02 | +1.77 | +41.65% | 49 | 160 | 0.84 | -0.56 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 41.00 | 6.15 | 7.80 | 5.50 | 0.00 | 0.00% | 0 | 22 | 0.83 | -0.59 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 42.00 | 6.85 | 7.40 | 6.40 | 0.00 | 0.00% | 0 | 17 | 0.89 | -0.63 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 43.00 | 7.60 | 7.85 | 7.52 | -0.68 | -8.30% | 4 | 47 | 0.84 | -0.66 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 44.00 | 7.90 | 10.00 | 7.59 | 0.00 | 0.00% | 0 | 61 | 0.96 | -0.69 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 45.00 | 9.15 | 9.50 | 7.59 | 0.00 | 0.00% | 0 | 31 | 0.90 | -0.72 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 46.00 | 9.80 | 10.65 | 10.60 | +3.17 | +42.67% | 1 | 15 | 0.87 | -0.75 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 47.00 | 9.35 | 12.50 | 11.28 | -0.46 | -3.92% | 3 | 14 | 1.05 | -0.78 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 48.00 | 11.65 | 12.00 | 11.54 | 0.00 | 0.00% | 0 | 52 | 0.90 | -0.80 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 49.00 | 11.10 | 12.90 | 12.16 | +1.09 | +9.85% | 1 | 4 | 0.87 | -0.81 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 50.00 | 13.50 | 13.80 | 13.50 | +0.21 | +1.58% | 10 | 73 | 0.87 | -0.83 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 51.00 | 14.35 | 14.70 | 7.02 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.85 | 0.02 | -0.03 | 11/8/2024 | 11/20/2024 3:59:41 PM EST |
| 52.00 | 14.95 | 15.60 | 14.88 | +0.41 | +2.84% | 1 | 6 | 0.74 | -0.87 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 53.00 | 16.25 | 16.60 | 12.50 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.88 | 0.02 | -0.03 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 54.00 | 17.10 | 17.55 | 17.60 | +3.05 | +20.97% | 1 | 3 | 0.85 | -0.89 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 55.00 | 18.10 | 18.60 | 17.23 | 0.00 | 0.00% | 0 | 31 | 0.89 | -0.90 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 56.00 | 18.95 | 19.55 | 19.54 | % | 1 | 0 | 1.35 | -0.91 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 57.00 | 19.90 | 20.65 | 18.29 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.92 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 58.00 | 20.90 | 21.55 | 19.35 | 0.00 | 0.00% | 0 | 2 | 1.44 | -0.93 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 59.00 | 21.85 | 22.45 | 19.21 | 0.00 | 0.00% | 0 | 2 | 1.58 | -0.94 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 60.00 | 22.95 | 23.50 | 16.97 | 0.00 | 0.00% | 0 | 12 | 1.33 | -0.94 | 0.01 | -0.02 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 61.00 | 23.80 | 24.45 | 19.00 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.95 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 62.00 | 23.90 | 26.30 | % | 0 | 0 | 1.64 | -0.95 | 0.01 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 63.00 | 24.25 | 28.85 | % | 0 | 0 | 1.97 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 64.00 | 25.70 | 29.60 | 21.05 | 0.00 | 0.00% | 0 | 2 | 1.94 | -0.97 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 65.00 | 26.40 | 29.55 | 27.14 | % | 2 | 0 | 1.68 | -0.97 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 70.00 | 30.30 | 35.30 | 32.38 | % | 2 | 0 | 1.92 | -0.99 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 75.00 | 34.05 | 42.30 | 32.50 | 0.00 | 0.00% | 0 | 0 | 2.63 | -0.99 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 80.00 | 39.05 | 47.30 | 36.56 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |