Options Chain for MODERNA INC COM (MRNA) - $35.53 as of 2/21/2025 8:54:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.65 | 16.25 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 21.00 | 13.75 | 15.15 | 15.05 | 0.00 | 0.00% | 0 | 3 | 2.55 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 22.00 | 12.80 | 14.45 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 22.50 | 11.50 | 13.95 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 23.00 | 11.35 | 13.55 | 8.50 | 0.00 | 0.00% | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:04 PM EST |
| 24.00 | 10.45 | 12.55 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 25.00 | 9.60 | 11.45 | 12.00 | 0.00 | 0.00% | 0 | 6 | 1.82 | 0.99 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 26.00 | 8.70 | 10.65 | % | 0 | 0 | 1.70 | 0.98 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 27.00 | 7.80 | 9.60 | 5.70 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.97 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 27.50 | 7.35 | 9.00 | 8.92 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.96 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 28.00 | 6.75 | 8.70 | 5.60 | 0.00 | 0.00% | 0 | 5 | 1.61 | 0.95 | 0.02 | -0.03 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 28.50 | 6.50 | 8.05 | % | 0 | 0 | 1.42 | 0.93 | 0.03 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 29.00 | 6.05 | 7.55 | 4.65 | 0.00 | 0.00% | 0 | 4 | 1.43 | 0.92 | 0.03 | -0.04 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 29.50 | 5.75 | 6.90 | 5.25 | % | 1 | 0 | 1.15 | 0.90 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 30.00 | 5.85 | 6.20 | 5.90 | +1.90 | +47.50% | 25 | 50 | 0.82 | 0.88 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.50 | 4.10 | 6.40 | 3.80 | % | 3 | 0 | 0.90 | 0.86 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 31.00 | 3.95 | 5.50 | 5.05 | -0.31 | -5.79% | 104 | 161 | 0.58 | 0.83 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 31.50 | 4.65 | 4.80 | 4.10 | +0.95 | +30.16% | 1 | 14 | 0.79 | 0.80 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 32.00 | 3.90 | 5.35 | 3.65 | +1.10 | +43.14% | 180 | 110 | 0.94 | 0.77 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 32.50 | 2.89 | 5.70 | 3.50 | +1.15 | +48.94% | 49 | 6 | 0.55 | 0.74 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 33.00 | 3.60 | 3.75 | 3.65 | +1.74 | +91.10% | 307 | 148 | 0.80 | 0.71 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 33.50 | 3.30 | 4.15 | 3.40 | +1.66 | +95.41% | 36 | 35 | 0.97 | 0.68 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 34.00 | 2.94 | 3.15 | 2.57 | +0.93 | +56.71% | 124 | 180 | 0.80 | 0.64 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 34.50 | 2.70 | 2.91 | 2.81 | +1.14 | +68.27% | 218 | 47 | 0.81 | 0.61 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 2.52 | 2.65 | 2.52 | +1.13 | +81.30% | 901 | 409 | 0.82 | 0.57 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 35.50 | 2.20 | 2.41 | 2.35 | +1.12 | +91.06% | 401 | 136 | 0.79 | 0.54 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 36.00 | 2.10 | 2.20 | 2.15 | +1.07 | +99.08% | 185 | 156 | 0.84 | 0.50 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 36.50 | 1.82 | 2.04 | 1.83 | +1.06 | +137.67% | 158 | 285 | 0.81 | 0.47 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 37.00 | 1.66 | 1.89 | 1.50 | +0.71 | +89.88% | 207 | 231 | 0.83 | 0.44 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 37.50 | 1.57 | 1.68 | 1.39 | +0.64 | +85.34% | 134 | 109 | 0.86 | 0.41 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 38.00 | 1.38 | 1.59 | 1.42 | +0.82 | +136.67% | 2,010 | 149 | 0.86 | 0.38 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 39.00 | 1.14 | 1.33 | 1.04 | +0.66 | +173.69% | 383 | 249 | 0.92 | 0.33 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 0.94 | 1.10 | 1.06 | +0.67 | +171.80% | 1,328 | 412 | 0.91 | 0.28 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 41.00 | 0.63 | 0.93 | 0.78 | +0.51 | +188.89% | 122 | 135 | 0.89 | 0.24 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 42.00 | 0.57 | 0.80 | 0.67 | +0.42 | +168.00% | 209 | 167 | 0.92 | 0.21 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 43.00 | 0.62 | 0.68 | 0.63 | +0.41 | +186.37% | 13 | 180 | 0.99 | 0.18 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 44.00 | 0.42 | 0.86 | 0.55 | +0.01 | +1.86% | 44 | 225 | 1.06 | 0.16 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 0.42 | 0.66 | 0.45 | +0.30 | +200.00% | 1,120 | 453 | 1.07 | 0.14 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 46.00 | 0.10 | 1.22 | 0.48 | +0.06 | +14.29% | 30 | 22 | 1.19 | 0.13 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 47.00 | 0.22 | 0.58 | 0.28 | -0.02 | -6.67% | 2 | 208 | 1.04 | 0.10 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 48.00 | 0.17 | 0.66 | 0.72 | +0.45 | +166.67% | 8 | 140 | 1.12 | 0.08 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 49.00 | 0.16 | 0.57 | 0.31 | 0.00 | 0.00% | 0 | 244 | 1.13 | 0.08 | 0.02 | -0.04 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 0.17 | 0.35 | 0.31 | +0.22 | +244.45% | 167 | 432 | 1.12 | 0.08 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 51.00 | 0.16 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 17 | 1.25 | 0.06 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 52.00 | 0.14 | 0.36 | 0.16 | 0.00 | 0.00% | 0 | 408 | 1.19 | 0.06 | 0.01 | -0.03 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 53.00 | 0.17 | 0.42 | 0.23 | +0.21 | +1,050.00% | 16 | 21 | 1.34 | 0.05 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 54.00 | 0.06 | 1.61 | % | 0 | 0 | 1.53 | 0.02 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 55.00 | 0.03 | 2.36 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.02 | 0.01 | -0.01 | 2/5/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 0.10 | 0.46 | 0.15 | +0.09 | +150.00% | 9 | 314 | 1.57 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 0.01 | 2.55 | 0.19 | 0.00 | 0.00% | 0 | 48 | 2.17 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.52 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 2.52 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 2.52 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 2.52 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 2.71 | 0.01 | -0.06 | -85.72% | 1 | 6 | 3.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 24.00 | 0.01 | 2.52 | 0.12 | 0.00 | 0.00% | 0 | 37 | 1.89 | 0.00 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.44 | 0.45 | +0.39 | +650.00% | 9 | 54 | 1.44 | -0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 26.00 | 0.01 | 0.99 | 0.33 | 0.00 | 0.00% | 0 | 27 | 1.20 | -0.02 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 27.00 | 0.02 | 4.00 | 0.14 | 0.00 | 0.00% | 0 | 107 | 1.89 | -0.03 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 27.50 | 0.05 | 0.70 | 0.12 | 0.00 | 0.00% | 3 | 13 | 1.01 | -0.04 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 28.00 | 0.08 | 0.18 | 0.16 | -0.07 | -30.44% | 3 | 263 | 0.76 | -0.05 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 28.50 | 0.11 | 0.23 | 0.33 | 0.00 | 0.00% | 0 | 10 | 0.80 | -0.07 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 29.00 | 0.16 | 0.35 | 0.27 | -0.13 | -32.50% | 28 | 266 | 0.82 | -0.08 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 29.50 | 0.22 | 0.53 | 0.38 | -0.12 | -24.00% | 56 | 100 | 0.87 | -0.10 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 0.29 | 0.36 | 0.56 | +0.08 | +16.67% | 414 | 4,265 | 0.78 | -0.12 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.50 | 0.36 | 0.63 | 0.77 | +0.20 | +35.09% | 9 | 165 | 0.83 | -0.14 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 31.00 | 0.46 | 0.90 | 0.71 | -0.23 | -24.47% | 65 | 363 | 0.87 | -0.17 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 31.50 | 0.56 | 0.68 | 0.84 | -0.13 | -13.41% | 62 | 8 | 0.78 | -0.20 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 32.00 | 0.48 | 0.77 | 0.82 | -0.23 | -21.91% | 292 | 73 | 0.78 | -0.23 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 32.50 | 0.87 | 0.94 | 0.99 | -0.55 | -35.72% | 14 | 39 | 0.79 | -0.26 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 33.00 | 0.99 | 1.12 | 1.14 | -0.47 | -29.20% | 89 | 174 | 0.79 | -0.29 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 33.50 | 1.10 | 1.32 | 1.39 | -0.35 | -20.12% | 28 | 17 | 0.75 | -0.32 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 34.00 | 1.18 | 1.57 | 1.62 | -0.63 | -28.00% | 99 | 124 | 0.82 | -0.36 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 34.50 | 1.69 | 1.79 | 1.79 | -0.70 | -28.12% | 18 | 61 | 0.82 | -0.39 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 1.94 | 2.11 | 2.12 | -0.93 | -30.50% | 156 | 254 | 0.84 | -0.43 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 35.50 | 2.13 | 2.41 | 2.26 | -0.89 | -28.26% | 1 | 4 | 0.84 | -0.46 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 36.00 | 2.35 | 2.91 | 2.65 | -1.20 | -31.17% | 1 | 51 | 0.85 | -0.50 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 36.50 | 2.69 | 3.80 | 3.65 | 0.00 | 0.00% | 0 | 34 | 1.01 | -0.53 | 0.07 | -0.08 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 37.00 | 3.00 | 3.60 | 3.60 | -0.77 | -17.62% | 6 | 56 | 0.91 | -0.56 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 37.50 | 3.35 | 3.65 | 3.75 | -0.80 | -17.59% | 2 | 31 | 0.85 | -0.59 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 38.00 | 3.65 | 4.05 | 4.55 | +0.15 | +3.41% | 1 | 41 | 0.76 | -0.62 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 39.00 | 4.50 | 6.85 | 6.05 | 0.00 | 0.00% | 0 | 31 | 1.32 | -0.67 | 0.06 | -0.08 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 5.00 | 6.15 | 5.52 | -1.13 | -17.00% | 1 | 50 | 0.97 | -0.72 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 41.00 | 5.50 | 6.65 | 6.75 | +1.30 | +23.86% | 22 | 13 | 0.83 | -0.76 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 42.00 | 6.60 | 8.70 | 11.88 | 0.00 | 0.00% | 0 | 7 | 1.22 | -0.79 | 0.04 | -0.07 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 43.00 | 7.45 | 9.65 | 8.55 | +1.04 | +13.85% | 1 | 87 | 1.19 | -0.82 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 44.00 | 8.85 | 10.00 | 8.23 | 0.00 | 0.00% | 0 | 4 | 1.28 | -0.84 | 0.03 | -0.06 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 9.00 | 11.45 | 11.74 | 0.00 | 0.00% | 0 | 13 | 1.16 | -0.86 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 46.00 | 9.35 | 12.40 | % | 0 | 0 | 1.44 | -0.87 | 0.03 | -0.05 | 2/21/2025 4:00:04 PM EST | |||
| 47.00 | 10.15 | 13.45 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.43 | -0.90 | 0.02 | -0.04 | 1/29/2025 | 2/21/2025 4:00:04 PM EST |
| 48.00 | 12.30 | 13.30 | % | 0 | 0 | 1.75 | -0.92 | 0.02 | -0.04 | 2/21/2025 4:00:04 PM EST | |||
| 49.00 | 12.70 | 15.40 | % | 0 | 0 | 2.23 | -0.92 | 0.02 | -0.04 | 2/21/2025 4:00:04 PM EST | |||
| 50.00 | 13.80 | 15.85 | % | 0 | 0 | 2.22 | -0.92 | 0.02 | -0.04 | 2/21/2025 4:00:04 PM EST | |||
| 51.00 | 14.45 | 16.80 | % | 0 | 0 | 1.96 | -0.94 | 0.01 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 52.00 | 15.70 | 18.30 | % | 0 | 0 | 1.92 | -0.94 | 0.01 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 53.00 | 16.70 | 19.45 | % | 0 | 0 | 1.95 | -0.95 | 0.01 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 54.00 | 17.15 | 21.85 | % | 0 | 0 | 2.01 | -0.98 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 55.00 | 17.05 | 21.95 | 22.10 | 0.00 | 0.00% | 0 | 3 | 2.14 | -0.98 | 0.01 | -0.01 | 2/7/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 23.20 | 27.80 | 29.15 | 0.00 | 0.00% | 0 | 0 | 2.34 | -0.98 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 28.90 | 31.00 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |