Options Chain for MODERNA INC COM (MRNA) - $107.97 as of 4/29/2024 1:42:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 55.95 | 57.15 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 60.00 | 50.95 | 52.25 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 65.00 | 46.05 | 47.35 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 70.00 | 41.10 | 42.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 75.00 | 36.15 | 37.45 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 4/29/2024 1:58:49 PM EST | |||
| 80.00 | 31.25 | 32.60 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.03 | 4/29/2024 1:58:49 PM EST | |||
| 85.00 | 26.70 | 27.90 | % | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.04 | 4/29/2024 1:58:49 PM EST | |||
| 90.00 | 22.15 | 23.20 | % | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.06 | 4/29/2024 1:58:49 PM EST | |||
| 91.00 | 21.50 | 22.00 | % | 0 | 0 | 0.58 | 0.90 | 0.01 | -0.06 | 4/29/2024 1:58:49 PM EST | |||
| 92.00 | 20.60 | 21.05 | % | 0 | 0 | 0.58 | 0.89 | 0.01 | -0.07 | 4/29/2024 1:58:49 PM EST | |||
| 93.00 | 19.80 | 20.30 | % | 0 | 0 | 0.58 | 0.88 | 0.01 | -0.07 | 4/29/2024 1:58:49 PM EST | |||
| 94.00 | 18.95 | 19.35 | % | 0 | 0 | 0.57 | 0.87 | 0.01 | -0.08 | 4/29/2024 1:58:49 PM EST | |||
| 95.00 | 18.05 | 18.50 | 14.65 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.85 | 0.01 | -0.08 | 4/23/2024 | 4/29/2024 1:58:49 PM EST |
| 96.00 | 17.45 | 17.85 | % | 0 | 0 | 0.58 | 0.84 | 0.01 | -0.08 | 4/29/2024 1:58:49 PM EST | |||
| 97.00 | 16.55 | 16.90 | % | 0 | 0 | 0.58 | 0.82 | 0.01 | -0.09 | 4/29/2024 1:58:49 PM EST | |||
| 98.00 | 15.80 | 16.10 | 14.25 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.81 | 0.01 | -0.09 | 4/24/2024 | 4/29/2024 1:58:49 PM EST |
| 99.00 | 15.10 | 15.40 | % | 0 | 0 | 0.58 | 0.79 | 0.02 | -0.09 | 4/29/2024 1:58:49 PM EST | |||
| 100.00 | 14.25 | 14.80 | 12.47 | 0.00 | 0.00% | 0 | 20 | 0.56 | 0.77 | 0.02 | -0.10 | 4/24/2024 | 4/29/2024 1:58:49 PM EST |
| 101.00 | 13.50 | 13.95 | % | 0 | 0 | 0.56 | 0.76 | 0.02 | -0.10 | 4/29/2024 1:58:49 PM EST | |||
| 102.00 | 12.85 | 13.25 | 10.45 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.74 | 0.02 | -0.11 | 4/23/2024 | 4/29/2024 1:58:49 PM EST |
| 103.00 | 12.20 | 12.45 | 7.95 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.72 | 0.02 | -0.11 | 4/22/2024 | 4/29/2024 1:58:49 PM EST |
| 104.00 | 11.55 | 11.80 | 7.48 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.70 | 0.02 | -0.11 | 4/25/2024 | 4/29/2024 1:58:49 PM EST |
| 105.00 | 10.95 | 11.20 | 11.00 | +3.80 | +52.78% | 1 | 5 | 0.55 | 0.68 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 106.00 | 10.30 | 10.60 | 7.43 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.66 | 0.02 | -0.12 | 4/25/2024 | 4/29/2024 1:58:49 PM EST |
| 107.00 | 9.70 | 9.95 | 8.05 | 0.00 | 0.00% | 0 | 22 | 0.55 | 0.64 | 0.02 | -0.12 | 4/24/2024 | 4/29/2024 1:58:49 PM EST |
| 108.00 | 9.15 | 9.35 | 7.45 | 0.00 | 0.00% | 0 | 15 | 0.57 | 0.62 | 0.02 | -0.12 | 4/26/2024 | 4/29/2024 1:58:49 PM EST |
| 109.00 | 8.60 | 8.80 | 6.61 | 0.00 | 0.00% | 0 | 37 | 0.57 | 0.59 | 0.02 | -0.12 | 4/26/2024 | 4/29/2024 1:58:49 PM EST |
| 110.00 | 8.10 | 8.30 | 6.39 | 0.00 | 0.00% | 0 | 67 | 0.55 | 0.57 | 0.02 | -0.12 | 4/26/2024 | 4/29/2024 1:58:49 PM EST |
| 111.00 | 7.60 | 8.00 | 7.55 | % | 2 | 0 | 0.53 | 0.55 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 1:58:49 PM EST | |
| 112.00 | 7.10 | 7.30 | 6.90 | +0.05 | +0.73% | 13 | 4 | 0.55 | 0.53 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 113.00 | 6.65 | 6.85 | 5.90 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.51 | 0.02 | -0.12 | 4/24/2024 | 4/29/2024 1:58:49 PM EST |
| 114.00 | 6.20 | 6.40 | 4.64 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.48 | 0.02 | -0.12 | 4/23/2024 | 4/29/2024 1:58:49 PM EST |
| 115.00 | 5.80 | 6.60 | 5.83 | +1.28 | +28.14% | 1 | 33 | 0.54 | 0.46 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 116.00 | 5.40 | 5.60 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.44 | 0.02 | -0.12 | 4/24/2024 | 4/29/2024 1:58:49 PM EST |
| 117.00 | 5.05 | 5.20 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.42 | 0.02 | -0.12 | 4/24/2024 | 4/29/2024 1:58:49 PM EST |
| 118.00 | 4.70 | 4.85 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.40 | 0.02 | -0.12 | 4/25/2024 | 4/29/2024 1:58:49 PM EST |
| 119.00 | 4.35 | 4.55 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.38 | 0.02 | -0.11 | 4/24/2024 | 4/29/2024 1:58:49 PM EST |
| 120.00 | 4.05 | 4.20 | 3.95 | +0.81 | +25.80% | 22 | 66 | 0.54 | 0.36 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 121.00 | 3.70 | 4.50 | 2.26 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.34 | 0.02 | -0.11 | 4/22/2024 | 4/29/2024 1:58:49 PM EST |
| 122.00 | 3.45 | 3.65 | % | 0 | 0 | 0.55 | 0.32 | 0.02 | -0.11 | 4/29/2024 1:58:49 PM EST | |||
| 125.00 | 2.32 | 2.89 | 2.78 | +0.74 | +36.28% | 14 | 197 | 0.55 | 0.27 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 130.00 | 1.80 | 1.97 | 1.87 | +0.52 | +38.52% | 10 | 374 | 0.55 | 0.20 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 135.00 | 1.20 | 1.33 | 1.26 | +0.07 | +5.89% | 48 | 162 | 0.55 | 0.14 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 140.00 | 0.78 | 0.91 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.10 | 0.01 | -0.05 | 4/23/2024 | 4/29/2024 1:58:49 PM EST |
| 145.00 | 0.51 | 0.71 | 0.55 | +0.12 | +27.91% | 3 | 0 | 0.58 | 0.07 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 150.00 | 0.34 | 0.43 | 0.35 | +0.06 | +20.69% | 5 | 1 | 0.57 | 0.04 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 155.00 | 0.01 | 0.63 | % | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 4/29/2024 1:58:49 PM EST | |||
| 160.00 | 0.00 | 0.55 | % | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.08 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 60.00 | 0.00 | 0.38 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 65.00 | 0.00 | 0.40 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:58:49 PM EST |
| 75.00 | 0.00 | 0.51 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.01 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 1:58:49 PM EST |
| 80.00 | 0.06 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 23 | 0.63 | -0.02 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 1:58:49 PM EST |
| 85.00 | 0.34 | 0.51 | 0.45 | -0.21 | -31.82% | 5 | 7 | 0.66 | -0.05 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 90.00 | 0.79 | 0.92 | 0.85 | -0.44 | -34.11% | 1 | 24 | 0.59 | -0.09 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 91.00 | 0.63 | 1.04 | 1.51 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.10 | 0.01 | -0.06 | 4/24/2024 | 4/29/2024 1:58:49 PM EST |
| 92.00 | 0.89 | 1.17 | 1.09 | % | 1 | 0 | 0.58 | -0.11 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 1:58:49 PM EST | |
| 93.00 | 1.19 | 1.58 | 2.53 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.12 | 0.01 | -0.07 | 4/11/2024 | 4/29/2024 1:58:49 PM EST |
| 94.00 | 1.11 | 1.59 | 1.52 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.13 | 0.01 | -0.08 | 4/24/2024 | 4/29/2024 1:58:49 PM EST |
| 95.00 | 1.52 | 1.62 | 1.62 | -0.94 | -36.72% | 1 | 16 | 0.59 | -0.15 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 96.00 | 1.72 | 1.84 | 1.52 | -0.85 | -35.87% | 4 | 4 | 0.60 | -0.16 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 97.00 | 1.90 | 1.99 | 2.00 | -0.83 | -29.33% | 1 | 2 | 0.57 | -0.18 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 98.00 | 2.11 | 2.22 | % | 0 | 0 | 0.57 | -0.19 | 0.01 | -0.09 | 4/29/2024 1:58:49 PM EST | |||
| 99.00 | 2.36 | 2.45 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.21 | 0.02 | -0.09 | 4/19/2024 | 4/29/2024 1:58:49 PM EST |
| 100.00 | 2.55 | 2.70 | 2.61 | -1.14 | -30.40% | 2 | 18 | 0.57 | -0.23 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 101.00 | 2.84 | 2.99 | 4.00 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.24 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 1:58:49 PM EST |
| 102.00 | 3.15 | 3.30 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.26 | 0.02 | -0.11 | 4/26/2024 | 4/29/2024 1:58:49 PM EST |
| 103.00 | 3.45 | 3.60 | 3.43 | % | 1 | 0 | 0.57 | -0.28 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 1:58:49 PM EST | |
| 104.00 | 3.80 | 3.95 | % | 0 | 0 | 0.56 | -0.30 | 0.02 | -0.11 | 4/29/2024 1:58:49 PM EST | |||
| 105.00 | 4.15 | 4.30 | 4.14 | -4.17 | -50.19% | 2 | 41 | 0.56 | -0.32 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 106.00 | 4.50 | 4.70 | % | 0 | 0 | 0.56 | -0.34 | 0.02 | -0.12 | 4/29/2024 1:58:49 PM EST | |||
| 107.00 | 4.85 | 5.15 | % | 0 | 0 | 0.55 | -0.36 | 0.02 | -0.12 | 4/29/2024 1:58:49 PM EST | |||
| 108.00 | 5.30 | 5.55 | 9.80 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.38 | 0.02 | -0.12 | 4/17/2024 | 4/29/2024 1:58:49 PM EST |
| 109.00 | 5.20 | 6.00 | % | 0 | 0 | 0.55 | -0.41 | 0.02 | -0.12 | 4/29/2024 1:58:49 PM EST | |||
| 110.00 | 6.20 | 6.55 | 6.55 | -5.85 | -47.18% | 1 | 150 | 0.55 | -0.43 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 111.00 | 6.75 | 6.95 | 10.25 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.45 | 0.02 | -0.12 | 4/25/2024 | 4/29/2024 1:58:49 PM EST |
| 112.00 | 6.95 | 7.45 | 7.35 | % | 6 | 0 | 0.55 | -0.47 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 1:58:49 PM EST | |
| 113.00 | 7.80 | 8.00 | 9.60 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.49 | 0.02 | -0.12 | 4/24/2024 | 4/29/2024 1:58:49 PM EST |
| 114.00 | 8.35 | 8.95 | % | 0 | 0 | 0.54 | -0.52 | 0.02 | -0.12 | 4/29/2024 1:58:49 PM EST | |||
| 115.00 | 8.95 | 9.25 | 12.90 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.54 | 0.02 | -0.12 | 4/25/2024 | 4/29/2024 1:58:49 PM EST |
| 116.00 | 9.55 | 10.30 | % | 0 | 0 | 0.56 | -0.56 | 0.02 | -0.12 | 4/29/2024 1:58:49 PM EST | |||
| 117.00 | 10.10 | 10.90 | 14.95 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.58 | 0.02 | -0.12 | 4/22/2024 | 4/29/2024 1:58:49 PM EST |
| 118.00 | 10.85 | 11.15 | % | 0 | 0 | 0.54 | -0.60 | 0.02 | -0.12 | 4/29/2024 1:58:49 PM EST | |||
| 119.00 | 11.50 | 11.75 | % | 0 | 0 | 0.55 | -0.62 | 0.02 | -0.11 | 4/29/2024 1:58:49 PM EST | |||
| 120.00 | 12.20 | 12.75 | % | 0 | 0 | 0.54 | -0.64 | 0.02 | -0.11 | 4/29/2024 1:58:49 PM EST | |||
| 121.00 | 12.90 | 13.20 | % | 0 | 0 | 0.53 | -0.66 | 0.02 | -0.11 | 4/29/2024 1:58:49 PM EST | |||
| 122.00 | 12.95 | 13.95 | % | 0 | 0 | 0.55 | -0.68 | 0.02 | -0.11 | 4/29/2024 1:58:49 PM EST | |||
| 125.00 | 15.90 | 16.80 | % | 0 | 0 | 0.55 | -0.73 | 0.02 | -0.10 | 4/29/2024 1:58:49 PM EST | |||
| 130.00 | 19.85 | 20.90 | % | 0 | 0 | 0.54 | -0.80 | 0.02 | -0.08 | 4/29/2024 1:58:49 PM EST | |||
| 135.00 | 24.25 | 24.80 | % | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.07 | 4/29/2024 1:58:49 PM EST | |||
| 140.00 | 28.25 | 29.95 | % | 0 | 0 | 0.68 | -0.90 | 0.01 | -0.05 | 4/29/2024 1:58:49 PM EST | |||
| 145.00 | 33.05 | 34.55 | % | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.04 | 4/29/2024 1:58:49 PM EST | |||
| 150.00 | 38.15 | 39.40 | % | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.03 | 4/29/2024 1:58:49 PM EST | |||
| 155.00 | 42.95 | 44.30 | % | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.02 | 4/29/2024 1:58:49 PM EST | |||
| 160.00 | 48.10 | 49.60 | % | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST |