Options Chain for MODERNA INC COM (MRNA) - $125.00 as of 5/6/2024 11:15:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 64.35 | 66.85 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:59:03 AM EST | |||
| 60.00 | 59.35 | 61.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:59:03 AM EST | |||
| 65.00 | 54.50 | 56.95 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:59:03 AM EST | |||
| 70.00 | 49.80 | 51.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:59:03 AM EST | |||
| 75.00 | 44.70 | 47.05 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:59:03 AM EST | |||
| 80.00 | 39.75 | 42.10 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 5/6/2024 11:59:03 AM EST | |||
| 85.00 | 34.80 | 37.20 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 5/6/2024 11:59:03 AM EST | |||
| 90.00 | 29.90 | 32.35 | 31.10 | +7.60 | +32.34% | 1 | 1 | 0.75 | 0.97 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 91.00 | 28.95 | 31.25 | % | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.03 | 5/6/2024 11:59:03 AM EST | |||
| 92.00 | 28.00 | 30.35 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.04 | 5/6/2024 11:59:03 AM EST | |||
| 93.00 | 27.05 | 29.40 | % | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.04 | 5/6/2024 11:59:03 AM EST | |||
| 94.00 | 26.05 | 28.50 | % | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.04 | 5/6/2024 11:59:03 AM EST | |||
| 95.00 | 25.10 | 27.55 | % | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.05 | 5/6/2024 11:59:03 AM EST | |||
| 96.00 | 24.15 | 26.60 | % | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.05 | 5/6/2024 11:59:03 AM EST | |||
| 97.00 | 23.20 | 25.35 | % | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.05 | 5/6/2024 11:59:03 AM EST | |||
| 98.00 | 22.30 | 24.75 | % | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.06 | 5/6/2024 11:59:03 AM EST | |||
| 99.00 | 21.35 | 23.80 | % | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.06 | 5/6/2024 11:59:03 AM EST | |||
| 100.00 | 20.45 | 22.60 | 19.65 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.91 | 0.01 | -0.06 | 5/2/2024 | 5/6/2024 11:59:03 AM EST |
| 101.00 | 19.95 | 22.00 | % | 0 | 0 | 0.66 | 0.90 | 0.01 | -0.06 | 5/6/2024 11:59:03 AM EST | |||
| 102.00 | 19.30 | 20.60 | 14.85 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.89 | 0.01 | -0.07 | 4/30/2024 | 5/6/2024 11:59:03 AM EST |
| 103.00 | 18.45 | 19.40 | 17.90 | +7.55 | +72.95% | 1 | 1 | 0.44 | 0.88 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 104.00 | 17.60 | 18.65 | % | 0 | 0 | 0.44 | 0.87 | 0.01 | -0.07 | 5/6/2024 11:59:03 AM EST | |||
| 105.00 | 16.70 | 17.70 | 17.20 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.85 | 0.01 | -0.08 | 5/2/2024 | 5/6/2024 11:59:03 AM EST |
| 106.00 | 15.80 | 16.75 | 10.60 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.84 | 0.01 | -0.08 | 4/30/2024 | 5/6/2024 11:59:03 AM EST |
| 107.00 | 15.10 | 16.10 | % | 0 | 0 | 0.46 | 0.82 | 0.01 | -0.08 | 5/6/2024 11:59:03 AM EST | |||
| 108.00 | 14.30 | 15.15 | % | 0 | 0 | 0.48 | 0.81 | 0.02 | -0.09 | 5/6/2024 11:59:03 AM EST | |||
| 109.00 | 13.50 | 14.35 | 14.08 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.79 | 0.02 | -0.09 | 5/2/2024 | 5/6/2024 11:59:03 AM EST |
| 110.00 | 12.75 | 14.00 | 15.80 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.77 | 0.02 | -0.09 | 5/2/2024 | 5/6/2024 11:59:03 AM EST |
| 111.00 | 11.85 | 12.80 | 15.25 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.75 | 0.02 | -0.10 | 5/3/2024 | 5/6/2024 11:59:03 AM EST |
| 112.00 | 11.45 | 12.00 | 17.15 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.73 | 0.02 | -0.10 | 5/2/2024 | 5/6/2024 11:59:03 AM EST |
| 113.00 | 10.70 | 12.00 | 7.76 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.71 | 0.02 | -0.10 | 5/1/2024 | 5/6/2024 11:59:03 AM EST |
| 114.00 | 10.10 | 10.65 | 10.55 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.69 | 0.02 | -0.10 | 5/2/2024 | 5/6/2024 11:59:03 AM EST |
| 115.00 | 9.45 | 10.05 | 9.38 | -6.13 | -39.53% | 1 | 13 | 0.45 | 0.67 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 116.00 | 8.95 | 9.90 | 13.60 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.64 | 0.02 | -0.11 | 5/2/2024 | 5/6/2024 11:59:03 AM EST |
| 117.00 | 8.25 | 8.90 | 7.18 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.62 | 0.02 | -0.11 | 5/2/2024 | 5/6/2024 11:59:03 AM EST |
| 118.00 | 7.70 | 8.20 | 12.07 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.60 | 0.02 | -0.11 | 5/3/2024 | 5/6/2024 11:59:03 AM EST |
| 119.00 | 7.20 | 7.85 | % | 0 | 0 | 0.46 | 0.57 | 0.02 | -0.11 | 5/6/2024 11:59:03 AM EST | |||
| 120.00 | 6.75 | 7.75 | 6.50 | -3.90 | -37.50% | 17 | 215 | 0.44 | 0.55 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 121.00 | 6.20 | 6.55 | 6.55 | % | 3 | 0 | 0.46 | 0.52 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 11:59:03 AM EST | |
| 122.00 | 5.75 | 6.10 | 6.45 | -3.70 | -36.46% | 1 | 6 | 0.46 | 0.50 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 123.00 | 5.30 | 6.50 | 9.34 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.47 | 0.02 | -0.11 | 5/2/2024 | 5/6/2024 11:59:03 AM EST |
| 124.00 | 4.85 | 5.55 | % | 0 | 0 | 0.45 | 0.45 | 0.02 | -0.11 | 5/6/2024 11:59:03 AM EST | |||
| 125.00 | 4.50 | 4.75 | 4.55 | -1.51 | -24.92% | 18 | 365 | 0.44 | 0.43 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 130.00 | 2.80 | 3.10 | 3.02 | -1.51 | -33.34% | 217 | 44 | 0.44 | 0.31 | 0.02 | -0.10 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 135.00 | 1.64 | 2.60 | 1.81 | -1.46 | -44.65% | 16 | 345 | 0.46 | 0.22 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 140.00 | 1.00 | 1.28 | 1.22 | -1.02 | -45.54% | 7 | 323 | 0.44 | 0.14 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 145.00 | 0.60 | 0.76 | 1.00 | -0.34 | -25.38% | 1 | 23 | 0.45 | 0.09 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 150.00 | 0.33 | 0.47 | 1.00 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.06 | 0.01 | -0.03 | 5/3/2024 | 5/6/2024 11:59:03 AM EST |
| 155.00 | 0.20 | 0.40 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.04 | 0.01 | -0.02 | 5/2/2024 | 5/6/2024 11:59:03 AM EST |
| 160.00 | 0.13 | 0.25 | 0.25 | -0.03 | -10.72% | 40 | 0 | 0.48 | 0.03 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:59:03 AM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:59:03 AM EST | |||
| 65.00 | 0.00 | 0.52 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:59:03 AM EST | |||
| 70.00 | 0.00 | 0.55 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:59:03 AM EST | |||
| 75.00 | 0.00 | 0.56 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:59:03 AM EST | |||
| 80.00 | 0.00 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/6/2024 11:59:03 AM EST |
| 85.00 | 0.00 | 0.62 | 0.54 | 0.00 | 0.00% | 0 | 100 | 0.78 | -0.01 | 0.00 | -0.02 | 5/1/2024 | 5/6/2024 11:59:03 AM EST |
| 90.00 | 0.20 | 0.64 | 0.20 | -0.79 | -79.80% | 15 | 10 | 0.59 | -0.03 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 91.00 | 0.00 | 0.74 | % | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.03 | 5/6/2024 11:59:03 AM EST | |||
| 92.00 | 0.00 | 0.77 | % | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.04 | 5/6/2024 11:59:03 AM EST | |||
| 93.00 | 0.00 | 0.79 | 1.44 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.04 | 0.00 | -0.04 | 5/1/2024 | 5/6/2024 11:59:03 AM EST |
| 94.00 | 0.29 | 0.64 | 1.72 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.05 | 0.00 | -0.04 | 4/30/2024 | 5/6/2024 11:59:03 AM EST |
| 95.00 | 0.36 | 0.67 | 0.43 | -0.40 | -48.20% | 10 | 18 | 0.54 | -0.05 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 96.00 | 0.42 | 0.77 | 0.93 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.06 | 0.01 | -0.05 | 5/2/2024 | 5/6/2024 11:59:03 AM EST |
| 97.00 | 0.42 | 1.08 | 0.48 | -0.05 | -9.44% | 2 | 2 | 0.52 | -0.07 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 98.00 | 0.44 | 0.83 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.07 | 0.01 | -0.06 | 5/2/2024 | 5/6/2024 11:59:03 AM EST |
| 99.00 | 0.53 | 1.03 | 0.52 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.08 | 0.01 | -0.06 | 5/3/2024 | 5/6/2024 11:59:03 AM EST |
| 100.00 | 0.25 | 1.23 | 0.69 | +0.11 | +18.97% | 10 | 5 | 0.49 | -0.09 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 101.00 | 0.81 | 1.41 | 0.62 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.10 | 0.01 | -0.06 | 5/3/2024 | 5/6/2024 11:59:03 AM EST |
| 102.00 | 0.89 | 1.36 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.11 | 0.01 | -0.07 | 5/3/2024 | 5/6/2024 11:59:03 AM EST |
| 103.00 | 0.49 | 1.45 | 0.88 | 0.00 | 0.00% | 0 | 17 | 0.50 | -0.12 | 0.01 | -0.07 | 5/2/2024 | 5/6/2024 11:59:03 AM EST |
| 104.00 | 0.78 | 1.55 | 1.08 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.13 | 0.01 | -0.07 | 5/3/2024 | 5/6/2024 11:59:03 AM EST |
| 105.00 | 0.66 | 1.91 | 1.49 | +0.56 | +60.22% | 4 | 36 | 0.49 | -0.15 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 106.00 | 1.42 | 2.22 | 1.50 | +0.39 | +35.14% | 4 | 1 | 0.50 | -0.16 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 107.00 | 1.10 | 2.32 | 1.51 | +0.17 | +12.69% | 2 | 2 | 0.49 | -0.18 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 108.00 | 1.66 | 2.20 | % | 0 | 0 | 0.50 | -0.19 | 0.02 | -0.09 | 5/6/2024 11:59:03 AM EST | |||
| 109.00 | 1.69 | 2.29 | 1.93 | -0.62 | -24.32% | 1 | 1 | 0.47 | -0.21 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 110.00 | 2.19 | 2.96 | 2.41 | +0.68 | +39.31% | 195 | 54 | 0.49 | -0.23 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 111.00 | 2.51 | 3.25 | % | 0 | 0 | 0.47 | -0.25 | 0.02 | -0.10 | 5/6/2024 11:59:03 AM EST | |||
| 112.00 | 2.59 | 3.15 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.27 | 0.02 | -0.10 | 5/2/2024 | 5/6/2024 11:59:03 AM EST |
| 113.00 | 2.80 | 3.30 | 2.30 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.29 | 0.02 | -0.10 | 5/3/2024 | 5/6/2024 11:59:03 AM EST |
| 114.00 | 3.40 | 3.80 | 2.69 | -0.31 | -10.34% | 1 | 1 | 0.44 | -0.31 | 0.02 | -0.10 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 115.00 | 3.75 | 4.00 | 4.28 | +0.93 | +27.77% | 16 | 29 | 0.48 | -0.33 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 116.00 | 4.10 | 4.55 | 3.30 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.36 | 0.02 | -0.11 | 5/3/2024 | 5/6/2024 11:59:03 AM EST |
| 117.00 | 4.50 | 5.05 | 4.65 | +0.80 | +20.78% | 1 | 3 | 0.46 | -0.38 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 118.00 | 4.90 | 5.65 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.40 | 0.02 | -0.11 | 5/3/2024 | 5/6/2024 11:59:03 AM EST |
| 119.00 | 5.35 | 5.85 | 4.66 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.43 | 0.02 | -0.11 | 5/3/2024 | 5/6/2024 11:59:03 AM EST |
| 120.00 | 5.80 | 6.15 | 6.49 | +1.44 | +28.52% | 1 | 10 | 0.48 | -0.45 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 121.00 | 6.30 | 7.20 | % | 0 | 0 | 0.48 | -0.48 | 0.02 | -0.11 | 5/6/2024 11:59:03 AM EST | |||
| 122.00 | 6.85 | 7.15 | 5.70 | -0.60 | -9.53% | 1 | 1 | 0.45 | -0.50 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 123.00 | 7.35 | 7.80 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.53 | 0.02 | -0.11 | 5/2/2024 | 5/6/2024 11:59:03 AM EST |
| 124.00 | 7.50 | 8.30 | 7.35 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.55 | 0.02 | -0.11 | 5/3/2024 | 5/6/2024 11:59:03 AM EST |
| 125.00 | 8.50 | 8.95 | 8.45 | +1.95 | +30.00% | 204 | 229 | 0.45 | -0.57 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 130.00 | 11.80 | 12.30 | 11.45 | +2.00 | +21.17% | 1 | 1 | 0.45 | -0.69 | 0.02 | -0.10 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 135.00 | 15.60 | 16.80 | % | 0 | 0 | 0.45 | -0.78 | 0.02 | -0.08 | 5/6/2024 11:59:03 AM EST | |||
| 140.00 | 19.75 | 21.00 | 20.80 | +3.23 | +18.39% | 4 | 51 | 0.46 | -0.86 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 11:59:03 AM EST |
| 145.00 | 23.65 | 26.20 | % | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.04 | 5/6/2024 11:59:03 AM EST | |||
| 150.00 | 28.30 | 31.00 | % | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.03 | 5/6/2024 11:59:03 AM EST | |||
| 155.00 | 33.20 | 36.15 | % | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.02 | 5/6/2024 11:59:03 AM EST | |||
| 160.00 | 38.65 | 41.20 | % | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 5/6/2024 11:59:03 AM EST |