Stocks Options

LAST PRICE
55.2800
TODAY'S CHANGE (%)
Trending Up0.6500 (1.1898%)

Bid / Lots
55.2400/ 1
Ask / Lots
55.3200/ 6
Open / Previous Close
54.6000 / 54.6300
Day Range
Low 53.4100
High 55.6499
52 Week Range
Low 52.2600
High 170.4700
Volume
1,041,553
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 58.531

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MRNAIn the Money	$20.10In the Money	$20.65In the Money	$20.16In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$35.00	MRNAOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
MRNAIn the Money	$19.55In the Money	$20.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	MRNAOut of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRNAIn the Money	$19.15In the Money	$19.65In the Money	$18.15In the Money	$18.15In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$36.00	MRNAOut of the Money	---Out of the Money	$0.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
MRNAIn the Money	$18.60In the Money	$19.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	MRNAOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRNAIn the Money	$18.15In the Money	$18.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	MRNAOut of the Money	$0.01Out of the Money	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRNAIn the Money	$17.65In the Money	$18.25In the Money	$16.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.50	MRNAOut of the Money	$0.01Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRNAIn the Money	$17.15In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	MRNAOut of the Money	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRNAIn the Money	$16.65In the Money	$17.20In the Money	$17.65In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$38.50	MRNAOut of the Money	$0.01Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRNAIn the Money	$16.10In the Money	$16.70In the Money	$14.95In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$39.00	MRNAOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MRNAIn the Money	$15.70In the Money	$16.25In the Money	$14.00In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$39.50	MRNAOut of the Money	$0.05Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRNAIn the Money	$15.20In the Money	$15.80In the Money	$15.55In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$40.00	MRNAOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	29Out of the Money	633Out of the Money
MRNAIn the Money	$14.65In the Money	$15.30In the Money	$13.80In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$40.50	MRNAOut of the Money	$0.07Out of the Money	$0.64Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MRNAIn the Money	$14.10In the Money	$14.80In the Money	$14.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$41.00	MRNAOut of the Money	$0.01Out of the Money	$0.60Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
MRNAIn the Money	$13.65In the Money	$14.20In the Money	$12.85In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$41.50	MRNAOut of the Money	$0.02Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRNAIn the Money	$13.20In the Money	$13.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	MRNAOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.00Out of the Money	1Out of the Money	20Out of the Money
MRNAIn the Money	$12.80In the Money	$13.30In the Money	$11.95In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$42.50	MRNAOut of the Money	$0.04Out of the Money	$0.20Out of the Money	$0.27Out of the Money	$0.01Out of the Money	1Out of the Money	22Out of the Money
MRNAIn the Money	$12.25In the Money	$12.70In the Money	$11.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$43.00	MRNAOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.12Out of the Money	1Out of the Money	184Out of the Money
MRNAIn the Money	$11.80In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	MRNAOut of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.52Out of the Money	$0.19Out of the Money	1Out of the Money	34Out of the Money
MRNAIn the Money	$11.35In the Money	$11.75In the Money	$11.57In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$44.00	MRNAOut of the Money	$0.24Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$-0.15Out of the Money	107Out of the Money	178Out of the Money
MRNAIn the Money	$10.90In the Money	$11.45In the Money	$10.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$44.50	MRNAOut of the Money	$0.28Out of the Money	$0.31Out of the Money	$0.45Out of the Money	$0.02Out of the Money	1Out of the Money	60Out of the Money
MRNAIn the Money	$10.50In the Money	$10.85In the Money	$13.05In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$45.00	MRNAOut of the Money	$0.32Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$-0.23Out of the Money	4Out of the Money	361Out of the Money
MRNAIn the Money	$10.00In the Money	$10.60In the Money	$9.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	MRNAOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.56Out of the Money	$0.00Out of the Money	2Out of the Money	9Out of the Money
MRNAIn the Money	$9.60In the Money	$10.20In the Money	$9.12In the Money	$-0.83In the Money	10In the Money	9In the Money	Filter Table By Strike Price of$46.00	MRNAOut of the Money	$0.43Out of the Money	$0.46Out of the Money	$0.43Out of the Money	$-0.15Out of the Money	5Out of the Money	551Out of the Money
MRNAIn the Money	$9.20In the Money	$9.50In the Money	$8.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$46.50	MRNAOut of the Money	$0.49Out of the Money	$0.53Out of the Money	$0.50Out of the Money	$-0.23Out of the Money	3Out of the Money	65Out of the Money
MRNAIn the Money	$8.85In the Money	$9.80In the Money	$8.90In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$47.00	MRNAOut of the Money	$0.56Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$-0.22Out of the Money	7Out of the Money	153Out of the Money
MRNAIn the Money	$8.35In the Money	$8.65In the Money	$7.80In the Money	$7.80In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$47.50	MRNAOut of the Money	$0.64Out of the Money	$0.68Out of the Money	$0.65Out of the Money	$-0.34Out of the Money	16Out of the Money	21Out of the Money
MRNAIn the Money	$8.00In the Money	$8.55In the Money	$8.10In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$48.00	MRNAOut of the Money	$0.72Out of the Money	$0.81Out of the Money	$0.75Out of the Money	$-0.33Out of the Money	13Out of the Money	242Out of the Money
MRNAIn the Money	$7.55In the Money	$8.70In the Money	$6.55In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$48.50	MRNAOut of the Money	$0.83Out of the Money	$0.87Out of the Money	$0.83Out of the Money	$-0.23Out of the Money	2Out of the Money	137Out of the Money
MRNAIn the Money	$6.85In the Money	$7.40In the Money	$6.70In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$49.00	MRNAOut of the Money	$0.93Out of the Money	$1.03Out of the Money	$0.93Out of the Money	$-0.40Out of the Money	29Out of the Money	192Out of the Money
MRNAIn the Money	$6.80In the Money	$7.20In the Money	$6.25In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$49.50	MRNAOut of the Money	$1.05Out of the Money	$1.18Out of the Money	$1.04Out of the Money	$-0.44Out of the Money	8Out of the Money	31Out of the Money
MRNAIn the Money	$6.15In the Money	$6.65In the Money	$6.77In the Money	$0.57In the Money	5In the Money	90In the Money	Filter Table By Strike Price of$50.00	MRNAOut of the Money	$1.18Out of the Money	$1.24Out of the Money	$1.15Out of the Money	$-0.50Out of the Money	52Out of the Money	447Out of the Money
MRNAIn the Money	$5.75In the Money	$5.90In the Money	$5.50In the Money	$0.07In the Money	4In the Money	7In the Money	Filter Table By Strike Price of$51.00	MRNAOut of the Money	$1.47Out of the Money	$1.54Out of the Money	$1.45Out of the Money	$-0.51Out of the Money	17Out of the Money	298Out of the Money
MRNAIn the Money	$5.10In the Money	$5.25In the Money	$5.35In the Money	$0.30In the Money	8In the Money	47In the Money	Filter Table By Strike Price of$52.00	MRNAOut of the Money	$1.79Out of the Money	$1.87Out of the Money	$1.84Out of the Money	$-0.51Out of the Money	233Out of the Money	377Out of the Money
MRNAIn the Money	$4.50In the Money	$4.65In the Money	$4.35In the Money	$0.05In the Money	4In the Money	221In the Money	Filter Table By Strike Price of$53.00	MRNANear the Money	$2.20Near the Money	$2.26Near the Money	$2.19Near the Money	$-0.45Near the Money	246Near the Money	360Near the Money
MRNAIn the Money	$3.95In the Money	$4.05In the Money	$4.00In the Money	$0.22In the Money	45In the Money	426In the Money	Filter Table By Strike Price of$54.00	MRNANear the Money	$2.64Near the Money	$2.71Near the Money	$2.55Near the Money	$-0.75Near the Money	310Near the Money	570Near the Money
MRNAUnderlying issue's last price	$3.45Underlying issue's last price	$3.55Underlying issue's last price	$3.60Underlying issue's last price	$0.22Underlying issue's last price	669Underlying issue's last price	496Underlying issue's last price	Filter Table By Strike Price of$55.00Underlying issue's last price	MRNAUnderlying issue's last price	$3.10Underlying issue's last price	$3.20Underlying issue's last price	$3.09Underlying issue's last price	$-0.76Underlying issue's last price	15Underlying issue's last price	272Underlying issue's last price
MRNANear the Money	$3.00Near the Money	$3.10Near the Money	$3.15Near the Money	$0.30Near the Money	121Near the Money	348Near the Money	Filter Table By Strike Price of$56.00	MRNAIn the Money	$3.65In the Money	$3.75In the Money	$4.40In the Money	$0.50In the Money	10In the Money	276In the Money
MRNANear the Money	$2.57Near the Money	$2.65Near the Money	$2.66Near the Money	$0.08Near the Money	71Near the Money	219Near the Money	Filter Table By Strike Price of$57.00	MRNAIn the Money	$4.20In the Money	$4.35In the Money	$4.40In the Money	$-0.54In the Money	5In the Money	175In the Money
MRNANear the Money	$2.13Near the Money	$2.38Near the Money	$2.30Near the Money	$0.10Near the Money	502Near the Money	5,798Near the Money	Filter Table By Strike Price of$58.00	MRNAIn the Money	$4.85In the Money	$4.95In the Money	$4.78In the Money	$-0.37In the Money	203In the Money	108In the Money
MRNAOut of the Money	$1.88Out of the Money	$1.98Out of the Money	$1.90Out of the Money	$0.00Out of the Money	126Out of the Money	854Out of the Money	Filter Table By Strike Price of$59.00	MRNAIn the Money	$5.50In the Money	$5.65In the Money	$6.36In the Money	$0.06In the Money	14In the Money	63In the Money
MRNAOut of the Money	$1.59Out of the Money	$1.64Out of the Money	$1.68Out of the Money	$0.02Out of the Money	140Out of the Money	1,361Out of the Money	Filter Table By Strike Price of$60.00	MRNAIn the Money	$6.20In the Money	$6.35In the Money	$6.53In the Money	$-0.52In the Money	13In the Money	83In the Money
MRNAOut of the Money	$1.32Out of the Money	$1.39Out of the Money	$1.40Out of the Money	$0.02Out of the Money	16Out of the Money	308Out of the Money	Filter Table By Strike Price of$61.00	MRNAIn the Money	$6.95In the Money	$7.10In the Money	$7.65In the Money	$0.00In the Money	---In the Money	31In the Money
MRNAOut of the Money	$1.09Out of the Money	$1.17Out of the Money	$1.18Out of the Money	$-0.01Out of the Money	40Out of the Money	475Out of the Money	Filter Table By Strike Price of$62.00	MRNAIn the Money	$7.65In the Money	$7.95In the Money	$8.20In the Money	$0.00In the Money	2In the Money	41In the Money
MRNAOut of the Money	$0.93Out of the Money	$0.99Out of the Money	$0.96Out of the Money	$-0.07Out of the Money	32Out of the Money	441Out of the Money	Filter Table By Strike Price of$63.00	MRNAIn the Money	$8.55In the Money	$8.70In the Money	$9.83In the Money	$0.00In the Money	---In the Money	73In the Money
MRNAOut of the Money	$0.77Out of the Money	$0.82Out of the Money	$0.83Out of the Money	$-0.05Out of the Money	142Out of the Money	5,537Out of the Money	Filter Table By Strike Price of$64.00	MRNAIn the Money	$9.25In the Money	$9.60In the Money	$9.76In the Money	$0.00In the Money	---In the Money	15In the Money
MRNAOut of the Money	$0.64Out of the Money	$0.69Out of the Money	$0.65Out of the Money	$-0.16Out of the Money	46Out of the Money	833Out of the Money	Filter Table By Strike Price of$65.00	MRNAIn the Money	$10.25In the Money	$10.45In the Money	$10.86In the Money	$0.00In the Money	---In the Money	81In the Money
MRNAOut of the Money	$0.53Out of the Money	$0.57Out of the Money	$0.58Out of the Money	$-0.04Out of the Money	644Out of the Money	438Out of the Money	Filter Table By Strike Price of$66.00	MRNAIn the Money	$10.40In the Money	$11.35In the Money	$11.45In the Money	$0.00In the Money	---In the Money	25In the Money
MRNAOut of the Money	$0.44Out of the Money	$0.48Out of the Money	$0.47Out of the Money	$-0.06Out of the Money	79Out of the Money	147Out of the Money	Filter Table By Strike Price of$67.00	MRNAIn the Money	$12.05In the Money	$12.35In the Money	$12.43In the Money	$0.00In the Money	---In the Money	15In the Money
MRNAOut of the Money	$0.36Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$-0.10Out of the Money	13Out of the Money	200Out of the Money	Filter Table By Strike Price of$68.00	MRNAIn the Money	$12.85In the Money	$13.25In the Money	$13.86In the Money	$0.00In the Money	---In the Money	52In the Money
MRNAOut of the Money	$0.30Out of the Money	$0.34Out of the Money	$0.32Out of the Money	$-0.09Out of the Money	53Out of the Money	463Out of the Money	Filter Table By Strike Price of$69.00	MRNAIn the Money	$13.85In the Money	$14.30In the Money	$14.40In the Money	$0.00In the Money	---In the Money	6In the Money
MRNAOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$-0.10Out of the Money	81Out of the Money	529Out of the Money	Filter Table By Strike Price of$70.00	MRNAIn the Money	$14.70In the Money	$15.25In the Money	$15.75In the Money	$0.00In the Money	---In the Money	30In the Money
MRNAOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-0.09Out of the Money	125Out of the Money	649Out of the Money	Filter Table By Strike Price of$71.00	MRNAIn the Money	$15.55In the Money	$16.10In the Money	$17.40In the Money	$0.00In the Money	---In the Money	3In the Money
MRNAOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$-0.13Out of the Money	1Out of the Money	580Out of the Money	Filter Table By Strike Price of$72.00	MRNAIn the Money	$16.65In the Money	$17.20In the Money	$19.10In the Money	$0.00In the Money	---In the Money	1In the Money
MRNAOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.09Out of the Money	2Out of the Money	850Out of the Money	Filter Table By Strike Price of$73.00	MRNAIn the Money	$17.45In the Money	$18.05In the Money	$18.59In the Money	$0.00In the Money	---In the Money	38In the Money
MRNAOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money	Filter Table By Strike Price of$74.00	MRNAIn the Money	$18.50In the Money	$19.10In the Money	$19.45In the Money	$0.00In the Money	---In the Money	1In the Money
MRNAOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.09Out of the Money	114Out of the Money	425Out of the Money	Filter Table By Strike Price of$75.00	MRNAIn the Money	$19.50In the Money	$20.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.20Out of the Money	1Out of the Money	181Out of the Money	Filter Table By Strike Price of$76.00	MRNAIn the Money	$20.40In the Money	$21.10In the Money	$22.13In the Money	$0.00In the Money	---In the Money	1In the Money
MRNAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	2Out of the Money	364Out of the Money	Filter Table By Strike Price of$80.00	MRNAIn the Money	$24.55In the Money	$25.10In the Money	$25.23In the Money	$0.00In the Money	---In the Money	4In the Money
MRNAOut of the Money	$0.02Out of the Money	$0.43Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money	Filter Table By Strike Price of$85.00	MRNAIn the Money	$29.40In the Money	$30.00In the Money	$22.84In the Money	$0.00In the Money	---In the Money	1In the Money
MRNAOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money	Filter Table By Strike Price of$90.00	MRNAIn the Money	$34.30In the Money	$35.05In the Money	$35.80In the Money	$0.00In the Money	---In the Money	1In the Money
MRNAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	2Out of the Money	245Out of the Money	Filter Table By Strike Price of$95.00	MRNAIn the Money	$39.35In the Money	$39.95In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)