Options Chain for MODERNA INC COM (MRNA) - $106.18 as of 4/26/2024 3:31:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 62.45 | 63.85 | 56.32 | 0.00 | 0.00% | 0 | 4 | 2.21 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 50.00 | 57.50 | 58.85 | 54.19 | 0.00 | 0.00% | 0 | 8 | 1.96 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:52 PM EST |
| 55.00 | 52.50 | 53.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 60.00 | 47.50 | 49.00 | 51.17 | 0.00 | 0.00% | 0 | 3 | 1.61 | 1.00 | 0.00 | -0.01 | 3/12/2024 | 4/26/2024 3:59:52 PM EST |
| 65.00 | 42.55 | 43.95 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 70.00 | 37.55 | 38.75 | 36.25 | 0.00 | 0.00% | 0 | 35 | 1.14 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 75.00 | 32.60 | 33.70 | 34.50 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.99 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 80.00 | 27.75 | 29.10 | 25.50 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.98 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 85.00 | 23.25 | 24.10 | 22.90 | 0.00 | 0.00% | 0 | 146 | 0.70 | 0.95 | 0.01 | -0.05 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 89.00 | 18.30 | 20.25 | 22.00 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.92 | 0.01 | -0.07 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 90.00 | 18.80 | 19.25 | 18.70 | +1.36 | +7.85% | 1 | 250 | 0.60 | 0.91 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 91.00 | 16.55 | 18.30 | 17.10 | +2.60 | +17.94% | 2 | 2 | 0.60 | 0.90 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 92.00 | 15.70 | 17.45 | 14.15 | 0.00 | 0.00% | 0 | 36 | 0.61 | 0.88 | 0.01 | -0.09 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 93.00 | 14.85 | 16.65 | 15.60 | +1.25 | +8.72% | 5 | 50 | 0.61 | 0.87 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 94.00 | 15.45 | 15.80 | 15.30 | +1.50 | +10.87% | 1 | 5 | 0.60 | 0.85 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 95.00 | 14.65 | 15.05 | 13.35 | 0.00 | 0.00% | 0 | 363 | 0.62 | 0.84 | 0.02 | -0.11 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 96.00 | 12.40 | 14.15 | 13.85 | +2.30 | +19.92% | 5 | 11 | 0.59 | 0.82 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 97.00 | 11.60 | 13.45 | 15.10 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.80 | 0.02 | -0.12 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 98.00 | 10.85 | 12.70 | 10.60 | 0.00 | 0.00% | 0 | 80 | 0.61 | 0.78 | 0.02 | -0.12 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 99.00 | 11.10 | 11.90 | 11.65 | -0.15 | -1.28% | 24 | 86 | 0.60 | 0.76 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 100.00 | 9.50 | 11.15 | 10.80 | +0.94 | +9.54% | 13 | 2,115 | 0.60 | 0.74 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 101.00 | 9.00 | 10.50 | 10.25 | +1.05 | +11.42% | 6 | 146 | 0.60 | 0.71 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 102.00 | 9.25 | 9.80 | 9.75 | +1.15 | +13.38% | 5 | 68 | 0.60 | 0.69 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 103.00 | 7.50 | 9.15 | 8.10 | 0.00 | 0.00% | 0 | 90 | 0.59 | 0.67 | 0.02 | -0.14 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 104.00 | 6.90 | 8.55 | 8.40 | +0.85 | +11.26% | 5 | 198 | 0.59 | 0.64 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 105.00 | 7.40 | 7.95 | 7.85 | +0.65 | +9.03% | 31 | 1,237 | 0.59 | 0.62 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 106.00 | 7.10 | 7.40 | 6.55 | 0.00 | 0.00% | 0 | 119 | 0.59 | 0.59 | 0.03 | -0.15 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 107.00 | 6.60 | 6.95 | 6.80 | +0.80 | +13.34% | 50 | 230 | 0.59 | 0.57 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 108.00 | 6.20 | 6.40 | 6.30 | +0.75 | +13.52% | 142 | 138 | 0.59 | 0.54 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 109.00 | 5.70 | 5.90 | 5.80 | +1.25 | +27.48% | 262 | 86 | 0.59 | 0.51 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 110.00 | 5.25 | 5.45 | 5.40 | +0.74 | +15.88% | 175 | 4,328 | 0.59 | 0.49 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 111.00 | 4.85 | 5.00 | 4.75 | +1.05 | +28.38% | 22 | 85 | 0.59 | 0.46 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 112.00 | 4.45 | 4.85 | 4.50 | +0.95 | +26.77% | 32 | 98 | 0.59 | 0.44 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 113.00 | 4.10 | 4.25 | 3.95 | +0.75 | +23.44% | 1 | 49 | 0.59 | 0.41 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 114.00 | 3.75 | 3.90 | 3.60 | +0.22 | +6.51% | 4 | 23 | 0.59 | 0.39 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 115.00 | 3.40 | 3.55 | 3.50 | +0.43 | +14.01% | 41 | 1,344 | 0.59 | 0.36 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 116.00 | 2.73 | 3.25 | 2.90 | 0.00 | 0.00% | 0 | 38 | 0.59 | 0.34 | 0.02 | -0.14 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 117.00 | 2.61 | 3.25 | 2.95 | +0.66 | +28.83% | 38 | 43 | 0.58 | 0.32 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 118.00 | 2.32 | 2.84 | 2.65 | +0.28 | +11.82% | 22 | 39 | 0.60 | 0.30 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 120.00 | 1.92 | 2.24 | 2.20 | +0.17 | +8.38% | 58 | 1,184 | 0.59 | 0.26 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 125.00 | 1.31 | 1.38 | 1.36 | +0.23 | +20.36% | 54 | 1,314 | 0.59 | 0.17 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 130.00 | 0.80 | 0.88 | 0.80 | +0.11 | +15.95% | 370 | 848 | 0.60 | 0.12 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 135.00 | 0.48 | 0.54 | 0.48 | +0.03 | +6.67% | 22 | 592 | 0.61 | 0.08 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 140.00 | 0.29 | 0.35 | 0.34 | +0.06 | +21.43% | 109 | 769 | 0.62 | 0.05 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 145.00 | 0.10 | 0.27 | 0.24 | 0.00 | 0.00% | 2 | 468 | 0.62 | 0.03 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 150.00 | 0.12 | 0.19 | 0.20 | +0.05 | +33.34% | 27 | 206 | 0.66 | 0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 155.00 | 0.04 | 0.13 | 0.12 | +0.02 | +20.00% | 2 | 46 | 0.65 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 160.00 | 0.03 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 124 | 0.70 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 165.00 | 0.02 | 0.24 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 170.00 | 0.01 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 55 | 0.76 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 233 | 1.30 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 10 | 81 | 1.18 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 55.00 | 0.01 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 73 | 1.20 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 60.00 | 0.01 | 0.19 | 0.01 | 0.00 | 0.00% | 2 | 57 | 1.04 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 65.00 | 0.01 | 0.08 | 0.20 | 0.00 | 0.00% | 0 | 101 | 0.85 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 70.00 | 0.02 | 0.07 | 0.04 | -0.02 | -33.34% | 1 | 284 | 0.75 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 75.00 | 0.07 | 0.09 | 0.08 | 0.00 | 0.00% | 1 | 232 | 0.71 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 80.00 | 0.15 | 0.18 | 0.15 | -0.10 | -40.00% | 4 | 742 | 0.67 | -0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 85.00 | 0.34 | 0.38 | 0.38 | -0.18 | -32.15% | 7 | 776 | 0.64 | -0.05 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 89.00 | 0.64 | 0.68 | 0.65 | -0.32 | -32.99% | 41 | 8 | 0.63 | -0.08 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 90.00 | 0.74 | 0.78 | 0.74 | -0.40 | -35.09% | 111 | 2,506 | 0.63 | -0.09 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 91.00 | 0.85 | 0.91 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.10 | 0.01 | -0.08 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 92.00 | 0.98 | 1.05 | 1.09 | -0.51 | -31.88% | 11 | 3 | 0.62 | -0.12 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 93.00 | 1.02 | 1.17 | 1.62 | 0.00 | 0.00% | 0 | 16 | 0.61 | -0.13 | 0.01 | -0.09 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 94.00 | 1.03 | 1.35 | 1.40 | 0.00 | 0.00% | 3 | 6 | 0.61 | -0.15 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 95.00 | 1.46 | 1.54 | 1.49 | -0.64 | -30.05% | 72 | 1,473 | 0.61 | -0.16 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 96.00 | 1.47 | 1.74 | 1.79 | -0.01 | -0.56% | 3 | 56 | 0.61 | -0.18 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 97.00 | 1.65 | 1.96 | 1.97 | -0.63 | -24.24% | 1 | 72 | 0.61 | -0.20 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 98.00 | 1.85 | 2.21 | 2.21 | -0.71 | -24.32% | 11 | 42 | 0.61 | -0.22 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 99.00 | 2.37 | 2.48 | 2.71 | -0.17 | -5.91% | 10 | 10 | 0.61 | -0.24 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 100.00 | 2.60 | 2.77 | 2.78 | -0.77 | -21.69% | 389 | 1,686 | 0.60 | -0.26 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 101.00 | 2.83 | 3.10 | 3.10 | -1.21 | -28.08% | 7 | 37 | 0.59 | -0.29 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 102.00 | 3.30 | 3.40 | 5.05 | 0.00 | 0.00% | 0 | 39 | 0.60 | -0.31 | 0.02 | -0.14 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 103.00 | 3.65 | 3.80 | 3.80 | -0.85 | -18.28% | 1 | 67 | 0.60 | -0.33 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 104.00 | 4.00 | 4.20 | 4.25 | -1.20 | -22.02% | 4 | 18 | 0.60 | -0.36 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 105.00 | 4.45 | 4.60 | 4.55 | -0.77 | -14.48% | 21 | 1,882 | 0.60 | -0.38 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 106.00 | 4.85 | 5.05 | 5.00 | -1.25 | -20.00% | 72 | 106 | 0.60 | -0.41 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 107.00 | 5.35 | 5.55 | 5.45 | -1.90 | -25.85% | 91 | 95 | 0.59 | -0.43 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 108.00 | 5.90 | 6.05 | 6.00 | -1.30 | -17.81% | 90 | 89 | 0.60 | -0.46 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 109.00 | 6.40 | 6.55 | 6.50 | -2.05 | -23.98% | 243 | 85 | 0.59 | -0.49 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 110.00 | 6.95 | 7.10 | 6.99 | -2.21 | -24.03% | 105 | 1,204 | 0.59 | -0.51 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 111.00 | 7.50 | 7.75 | 9.90 | 0.00 | 0.00% | 0 | 49 | 0.59 | -0.54 | 0.03 | -0.15 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 112.00 | 8.05 | 8.30 | 8.90 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.56 | 0.03 | -0.15 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 113.00 | 8.70 | 8.90 | 8.85 | +0.45 | +5.36% | 2 | 81 | 0.59 | -0.59 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 114.00 | 9.35 | 9.70 | 10.35 | +1.10 | +11.90% | 7 | 16 | 0.59 | -0.61 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 115.00 | 10.05 | 10.25 | 10.15 | -0.05 | -0.49% | 6 | 244 | 0.59 | -0.64 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 116.00 | 10.70 | 14.95 | 10.95 | 0.00 | 0.00% | 0 | 26 | 0.59 | -0.66 | 0.02 | -0.14 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 117.00 | 11.40 | 11.90 | 10.85 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.68 | 0.02 | -0.13 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 118.00 | 12.15 | 12.95 | 12.70 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.70 | 0.02 | -0.13 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 120.00 | 13.65 | 18.00 | 14.25 | 0.00 | 0.00% | 0 | 60 | 0.59 | -0.74 | 0.02 | -0.12 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 125.00 | 17.80 | 18.80 | 18.25 | 0.00 | 0.00% | 0 | 18 | 0.60 | -0.83 | 0.02 | -0.10 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 130.00 | 22.00 | 23.35 | 21.60 | 0.00 | 0.00% | 0 | 35 | 0.56 | -0.88 | 0.01 | -0.07 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 135.00 | 26.80 | 27.60 | 26.80 | 0.00 | 0.00% | 0 | 18 | 0.69 | -0.92 | 0.01 | -0.05 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 140.00 | 31.35 | 32.75 | 36.75 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.95 | 0.01 | -0.04 | 4/15/2024 | 4/26/2024 3:59:52 PM EST |
| 145.00 | 36.40 | 37.75 | 43.15 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.97 | 0.00 | -0.03 | 3/15/2024 | 4/26/2024 3:59:52 PM EST |
| 150.00 | 41.40 | 42.75 | 54.70 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.02 | 3/1/2024 | 4/26/2024 3:59:52 PM EST |
| 155.00 | 46.20 | 47.70 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 160.00 | 51.20 | 52.65 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 165.00 | 56.35 | 57.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 170.00 | 61.40 | 62.65 | 70.39 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:52 PM EST |