Stocks Options

LAST PRICE
115.9500
TODAY'S CHANGE (%)
Trending Down-1.1200 (-0.9567%)

Bid / Lots
115.8500/ 1
Ask / Lots
115.9000/ 9
Open / Previous Close
118.7400 / 117.0700
Day Range
Low 115.3000
High 119.3900
52 Week Range
Low 62.5500
High 170.4700
Volume
1,853,449
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 55.319

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday August 09, 2024)
Put Options (expires Friday August 09, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRNAIn the Money	$33.00In the Money	$40.85In the Money	$37.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	MRNAOut of the Money	$0.30Out of the Money	$1.23Out of the Money	$0.42Out of the Money	$-0.10Out of the Money	1Out of the Money	2Out of the Money
MRNAIn the Money	$28.45In the Money	$34.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	MRNAOut of the Money	$0.50Out of the Money	$0.64Out of the Money	$0.55Out of the Money	$-0.07Out of the Money	51Out of the Money	51Out of the Money
MRNAIn the Money	$24.80In the Money	$29.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	MRNAOut of the Money	$0.80Out of the Money	$0.98Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MRNAIn the Money	$20.00In the Money	$24.30In the Money	$23.29In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$95.00	MRNAOut of the Money	$1.28Out of the Money	$1.63Out of the Money	$1.33Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MRNAIn the Money	$18.00In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	MRNAOut of the Money	$2.15Out of the Money	$2.46Out of the Money	$2.33Out of the Money	$0.29Out of the Money	46Out of the Money	4Out of the Money
MRNAIn the Money	$11.50In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	MRNAOut of the Money	$3.20Out of the Money	$3.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRNAIn the Money	$13.15In the Money	$14.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	MRNAOut of the Money	$2.90Out of the Money	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRNAIn the Money	$13.00In the Money	$15.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	MRNAOut of the Money	$2.68Out of the Money	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRNAIn the Money	$10.75In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	MRNAOut of the Money	$2.96Out of the Money	$6.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRNAIn the Money	$11.10In the Money	$12.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	MRNAOut of the Money	$4.45Out of the Money	$4.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRNAIn the Money	$10.55In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	MRNAOut of the Money	$4.80Out of the Money	$5.25Out of the Money	$5.00Out of the Money	$0.25Out of the Money	10Out of the Money	32Out of the Money
MRNAIn the Money	$9.35In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	MRNAOut of the Money	$5.15Out of the Money	$5.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRNAIn the Money	$9.95In the Money	$11.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	MRNAOut of the Money	$5.60Out of the Money	$6.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRNAIn the Money	$9.40In the Money	$10.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	MRNANear the Money	$6.05Near the Money	$9.80Near the Money	$6.26Near the Money	$0.00Near the Money	---Near the Money	6Near the Money
MRNAIn the Money	$8.70In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	MRNANear the Money	$6.15Near the Money	$7.70Near the Money	$6.81Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
MRNAUnderlying issue's last price	$8.50Underlying issue's last price	$9.15Underlying issue's last price	$9.58Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$115.00Underlying issue's last price	MRNAUnderlying issue's last price	$6.95Underlying issue's last price	$11.60Underlying issue's last price	$6.35Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price
MRNANear the Money	$7.40Near the Money	$8.65Near the Money	$8.10Near the Money	$-0.90Near the Money	5Near the Money	1Near the Money	Filter Table By Strike Price of$116.00	MRNAIn the Money	$7.45In the Money	$8.85In the Money	$6.86In the Money	$-0.64In the Money	7In the Money	10In the Money
MRNANear the Money	$4.70Near the Money	$8.15Near the Money	$7.70Near the Money	$-0.78Near the Money	4Near the Money	13Near the Money	Filter Table By Strike Price of$117.00	MRNAIn the Money	$7.55In the Money	$9.95In the Money	$6.70In the Money	$0.00In the Money	---In the Money	2In the Money
MRNANear the Money	$4.05Near the Money	$7.75Near the Money	$7.65Near the Money	$0.00Near the Money	---Near the Money	4Near the Money	Filter Table By Strike Price of$118.00	MRNAIn the Money	$8.15In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	$6.40Out of the Money	$7.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$119.00	MRNAIn the Money	$8.65In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	$6.35Out of the Money	$6.95Out of the Money	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$120.00	MRNAIn the Money	$9.30In the Money	$10.55In the Money	$7.86In the Money	$0.00In the Money	---In the Money	2In the Money
MRNAOut of the Money	$5.20Out of the Money	$6.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$121.00	MRNAIn the Money	$9.65In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	$5.05Out of the Money	$6.20Out of the Money	$5.67Out of the Money	$-0.41Out of the Money	1Out of the Money	3Out of the Money	Filter Table By Strike Price of$122.00	MRNAIn the Money	$10.60In the Money	$11.95In the Money	$9.23In the Money	$0.00In the Money	---In the Money	1In the Money
MRNAOut of the Money	$2.24Out of the Money	$7.30Out of the Money	$5.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$123.00	MRNAIn the Money	$8.80In the Money	$12.80In the Money	$12.65In the Money	$0.00In the Money	---In the Money	1In the Money
MRNAOut of the Money	$3.05Out of the Money	$5.60Out of the Money	$5.20Out of the Money	$5.20Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$124.00	MRNAIn the Money	$12.15In the Money	$12.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	$4.45Out of the Money	$6.00Out of the Money	$4.59Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$125.00	MRNAIn the Money	$12.35In the Money	$13.85In the Money	$10.40In the Money	$0.00In the Money	---In the Money	2In the Money
MRNAOut of the Money	$3.80Out of the Money	$5.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$126.00	MRNAIn the Money	$12.95In the Money	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	$3.75Out of the Money	$4.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$127.00	MRNAIn the Money	$13.60In the Money	$15.10In the Money	$13.63In the Money	$0.00In the Money	---In the Money	2In the Money
MRNAOut of the Money	$3.50Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$128.00	MRNAIn the Money	$14.85In the Money	$19.05In the Money	$15.34In the Money	$0.00In the Money	---In the Money	7In the Money
MRNAOut of the Money	$3.25Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$129.00	MRNAIn the Money	$15.15In the Money	$17.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	$2.70Out of the Money	$5.60Out of the Money	$3.77Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$130.00	MRNAIn the Money	$15.65In the Money	$17.70In the Money	$16.77In the Money	$0.00In the Money	---In the Money	130In the Money
MRNAOut of the Money	$2.49Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$131.00	MRNAIn the Money	$15.00In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	$2.32Out of the Money	$3.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$132.00	MRNAIn the Money	$17.40In the Money	$19.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	$2.18Out of the Money	$3.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$133.00	MRNAIn the Money	$18.15In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	$2.07Out of the Money	$2.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$134.00	MRNAIn the Money	$19.40In the Money	$20.90In the Money	$18.95In the Money	$0.00In the Money	---In the Money	1In the Money
MRNAOut of the Money	$1.85Out of the Money	$2.93Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	MRNAIn the Money	$20.15In the Money	$24.25In the Money	$17.05In the Money	$0.00In the Money	---In the Money	28In the Money
MRNAOut of the Money	$1.69Out of the Money	$2.65Out of the Money	$3.86Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$136.00	MRNAIn the Money	$20.05In the Money	$24.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	$1.61Out of the Money	$2.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$137.00	MRNAIn the Money	$21.90In the Money	$24.25In the Money	$22.33In the Money	$0.00In the Money	---In the Money	42In the Money
MRNAOut of the Money	$1.56Out of the Money	$2.30Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$140.00	MRNAIn the Money	$23.15In the Money	$25.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	$1.12Out of the Money	$2.15Out of the Money	$1.48Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money	Filter Table By Strike Price of$145.00	MRNAIn the Money	$28.60In the Money	$30.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	$0.85Out of the Money	$1.41Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	252Out of the Money	Filter Table By Strike Price of$150.00	MRNAIn the Money	$32.60In the Money	$35.70In the Money	$33.92In the Money	$0.00In the Money	---In the Money	215In the Money
MRNAOut of the Money	$0.63Out of the Money	$1.77Out of the Money	$1.01Out of the Money	$0.17Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	MRNAIn the Money	$37.50In the Money	$43.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	$0.51Out of the Money	$1.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	MRNAIn the Money	$40.15In the Money	$48.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	$0.15Out of the Money	$0.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	MRNAIn the Money	$45.20In the Money	$52.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	$0.15Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	MRNAIn the Money	$50.05In the Money	$57.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	$0.01Out of the Money	$1.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	MRNAIn the Money	$55.05In the Money	$62.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	$0.01Out of the Money	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	MRNAIn the Money	$60.05In the Money	$67.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Moderna Inc
NASDAQ:MRNAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday August 09, 2024)

Put Options (expires Friday August 09, 2024)