Options Chain for MODERNA INC COM (MRNA) - $24.71 as of 4/18/2025 10:28:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.50 | 10.00 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 16.00 | 8.45 | 8.95 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 17.00 | 7.45 | 8.00 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 17.50 | 7.00 | 7.55 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 18.00 | 6.50 | 7.00 | 6.70 | % | 1 | 0 | 3.26 | 0.99 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 18.50 | 6.00 | 6.40 | 6.08 | % | 1 | 0 | 1.45 | 0.99 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 19.00 | 5.00 | 6.35 | 5.70 | -0.83 | -12.72% | 7 | 4 | 3.01 | 0.97 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 19.50 | 5.10 | 5.50 | 5.15 | -1.30 | -20.16% | 7 | 1 | 1.47 | 0.96 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 20.00 | 4.65 | 5.00 | 4.90 | -0.58 | -10.59% | 13 | 4 | 1.29 | 0.95 | 0.03 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 20.50 | 4.15 | 4.55 | 4.15 | % | 6 | 0 | 1.24 | 0.93 | 0.04 | -0.03 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 21.00 | 3.80 | 3.95 | 3.74 | -0.86 | -18.70% | 15 | 2 | 1.07 | 0.92 | 0.05 | -0.03 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 21.50 | 3.30 | 4.40 | % | 0 | 0 | 0.71 | 0.89 | 0.06 | -0.04 | 4/17/2025 3:59:50 PM EST | |||
| 22.00 | 2.87 | 3.95 | 3.71 | 0.00 | 0.00% | 0 | 64 | 0.71 | 0.86 | 0.08 | -0.04 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 22.50 | 2.37 | 2.59 | 2.53 | -0.52 | -17.05% | 4 | 1 | 1.06 | 0.82 | 0.10 | -0.05 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 23.00 | 2.06 | 2.18 | 2.05 | -0.95 | -31.67% | 64 | 14 | 0.71 | 0.77 | 0.12 | -0.05 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 23.50 | 1.72 | 1.80 | 1.65 | -0.64 | -27.95% | 2 | 44 | 0.70 | 0.71 | 0.13 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 24.00 | 1.40 | 1.44 | 1.40 | -0.49 | -25.93% | 27 | 57 | 0.69 | 0.64 | 0.15 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 24.50 | 1.10 | 1.14 | 1.10 | -0.38 | -25.68% | 121 | 100 | 0.68 | 0.56 | 0.16 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 25.00 | 0.84 | 0.87 | 0.85 | -0.34 | -28.58% | 1,098 | 561 | 0.66 | 0.48 | 0.16 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 25.50 | 0.63 | 0.66 | 0.64 | -0.42 | -39.63% | 234 | 215 | 0.65 | 0.40 | 0.16 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 26.00 | 0.46 | 0.49 | 0.46 | -0.38 | -45.24% | 11,139 | 727 | 0.65 | 0.32 | 0.15 | -0.05 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 26.50 | 0.33 | 0.35 | 0.34 | -0.32 | -48.49% | 323 | 17,026 | 0.64 | 0.25 | 0.13 | -0.05 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 27.00 | 0.24 | 0.25 | 0.24 | -0.27 | -52.95% | 365 | 872 | 0.64 | 0.20 | 0.12 | -0.04 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 27.50 | 0.17 | 0.18 | 0.17 | -0.24 | -58.54% | 500 | 430 | 0.65 | 0.15 | 0.10 | -0.03 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 28.00 | 0.11 | 0.13 | 0.12 | -0.17 | -58.63% | 10,870 | 837 | 0.66 | 0.11 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 28.50 | 0.07 | 0.10 | 0.09 | -0.09 | -50.00% | 7 | 15,261 | 0.66 | 0.08 | 0.06 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 29.00 | 0.05 | 0.07 | 0.07 | -0.08 | -53.34% | 260 | 455 | 0.66 | 0.06 | 0.05 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 29.50 | 0.05 | 0.06 | 0.05 | -0.07 | -58.34% | 14 | 218 | 0.71 | 0.04 | 0.04 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 30.00 | 0.04 | 0.05 | 0.04 | -0.05 | -55.56% | 278 | 1,130 | 0.73 | 0.03 | 0.03 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 30.50 | 0.03 | 0.32 | 0.04 | -0.03 | -42.86% | 18 | 41 | 0.99 | 0.02 | 0.02 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 31.00 | 0.01 | 0.18 | 0.03 | -0.02 | -40.00% | 500 | 508 | 0.89 | 0.01 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 31.50 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 31 | 1.16 | 0.01 | 0.01 | 0.00 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 32.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 42 | 702 | 0.86 | 0.01 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.27 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.27 | 0.08 | 0.00 | 0.00% | 0 | 184 | 1.48 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 33.50 | 0.00 | 0.25 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 105 | 440 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 34.50 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 80 | 1.43 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 1 | 1,911 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 79 | 1.61 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 70 | 1.77 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 476 | 1.61 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.86 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 259 | 1.39 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 22 | 2.03 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 223 | 2.03 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 121 | 2.15 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 12 | 2.19 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 104 | 1.75 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 373 | 2.50 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.26 | 0.21 | 0.00 | 0.00% | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.31 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.28 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.17 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.39 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:50 PM EST |
| 18.00 | 0.01 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.31 | -0.01 | 0.01 | -0.01 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 0.18 | % | 0 | 0 | 1.44 | -0.01 | 0.01 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 19.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 1 | 11 | 0.99 | -0.03 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 19.50 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.96 | -0.04 | 0.02 | -0.02 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 20.00 | 0.07 | 0.09 | 0.08 | -0.03 | -27.28% | 718 | 166 | 0.93 | -0.05 | 0.03 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 20.50 | 0.08 | 0.11 | 0.10 | % | 2 | 0 | 0.88 | -0.07 | 0.04 | -0.03 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 21.00 | 0.11 | 0.14 | 0.14 | -0.03 | -17.65% | 62 | 127 | 0.84 | -0.08 | 0.05 | -0.03 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 21.50 | 0.16 | 0.18 | 0.15 | -0.06 | -28.58% | 5 | 51 | 0.82 | -0.11 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 22.00 | 0.21 | 0.23 | 0.20 | -0.02 | -9.10% | 136 | 467 | 0.79 | -0.14 | 0.08 | -0.04 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 22.50 | 0.28 | 0.30 | 0.28 | -0.09 | -24.33% | 146 | 117 | 0.76 | -0.18 | 0.10 | -0.05 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 23.00 | 0.38 | 0.40 | 0.39 | -0.09 | -18.75% | 27 | 295 | 0.74 | -0.23 | 0.12 | -0.05 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 23.50 | 0.51 | 0.54 | 0.53 | -0.10 | -15.88% | 83 | 257 | 0.72 | -0.29 | 0.13 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 24.00 | 0.66 | 0.71 | 0.68 | -0.14 | -17.08% | 875 | 408 | 0.70 | -0.36 | 0.15 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 24.50 | 0.87 | 1.02 | 0.84 | -0.05 | -5.62% | 128 | 121 | 0.69 | -0.44 | 0.16 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 25.00 | 1.11 | 1.23 | 1.08 | -0.03 | -2.71% | 203 | 1,642 | 0.67 | -0.52 | 0.16 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 25.50 | 1.37 | 1.43 | 1.40 | +0.06 | +4.48% | 34 | 162 | 0.67 | -0.60 | 0.16 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 26.00 | 1.69 | 1.77 | 1.77 | +0.12 | +7.28% | 108 | 2,270 | 0.66 | -0.68 | 0.15 | -0.05 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 26.50 | 2.04 | 2.15 | 2.00 | -0.14 | -6.55% | 7 | 250 | 0.67 | -0.75 | 0.13 | -0.05 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 27.00 | 2.28 | 2.56 | 2.52 | +0.12 | +5.00% | 42 | 190 | 0.56 | -0.80 | 0.12 | -0.04 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 27.50 | 2.79 | 3.00 | 2.86 | 0.00 | 0.00% | 0 | 27 | 0.81 | -0.85 | 0.10 | -0.03 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 28.00 | 3.30 | 3.45 | 3.45 | +0.53 | +18.16% | 3 | 144 | 0.66 | -0.89 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 28.50 | 3.70 | 4.05 | 3.75 | +0.76 | +25.42% | 7 | 12 | 0.91 | -0.92 | 0.06 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 29.00 | 4.15 | 4.50 | 4.27 | +0.67 | +18.62% | 4 | 113 | 0.92 | -0.94 | 0.05 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 29.50 | 4.70 | 5.00 | 4.45 | +0.41 | +10.15% | 10 | 29 | 0.99 | -0.96 | 0.04 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 30.00 | 5.25 | 5.40 | 5.37 | +0.99 | +22.61% | 2 | 242 | 0.90 | -0.97 | 0.03 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 30.50 | 5.70 | 5.90 | 5.70 | +0.90 | +18.75% | 13 | 10 | 0.95 | -0.98 | 0.02 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 31.00 | 6.10 | 6.40 | 6.14 | +0.74 | +13.71% | 1 | 106 | 1.01 | -0.99 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 31.50 | 6.70 | 6.95 | 6.80 | +0.92 | +15.65% | 2 | 20 | 1.24 | -0.99 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 32.00 | 7.10 | 7.45 | 7.17 | +1.02 | +16.59% | 4 | 167 | 1.21 | -0.99 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 32.50 | 7.60 | 7.90 | 7.43 | +0.66 | +9.75% | 10 | 20 | 1.17 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 33.00 | 7.25 | 8.50 | 6.00 | 0.00 | 0.00% | 0 | 44 | 2.18 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 33.50 | 8.60 | 8.90 | 7.76 | 0.00 | 0.00% | 0 | 20 | 2.59 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 34.00 | 9.00 | 9.45 | 8.05 | 0.00 | 0.00% | 0 | 34 | 2.70 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:50 PM EST |
| 34.50 | 9.70 | 9.90 | 9.36 | +0.58 | +6.61% | 1 | 20 | 1.56 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 35.00 | 10.05 | 10.45 | 10.25 | +0.88 | +9.40% | 38 | 66 | 1.76 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 36.00 | 11.20 | 11.40 | 11.45 | +1.08 | +10.42% | 20 | 163 | 1.49 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 37.00 | 12.10 | 13.35 | 11.20 | 0.00 | 0.00% | 0 | 18 | 2.75 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:50 PM EST |
| 38.00 | 13.15 | 13.45 | 13.38 | +0.99 | +7.99% | 2 | 19 | 2.55 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 39.00 | 14.10 | 14.45 | 14.39 | +1.02 | +7.63% | 3 | 2 | 1.86 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 40.00 | 15.15 | 15.45 | 15.18 | +1.18 | +8.43% | 3 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 41.00 | 16.10 | 16.45 | 7.45 | 0.00 | 0.00% | 0 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 3:59:50 PM EST |
| 42.00 | 17.10 | 17.50 | 17.45 | +7.40 | +73.64% | 1 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 43.00 | 18.05 | 18.35 | 9.18 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 3:59:50 PM EST |
| 44.00 | 19.00 | 19.50 | 13.00 | 0.00 | 0.00% | 0 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:50 PM EST |
| 45.00 | 20.00 | 20.45 | 18.05 | 0.00 | 0.00% | 0 | 2 | 2.30 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 50.00 | 24.80 | 25.70 | 23.26 | 0.00 | 0.00% | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |