Stocks Options

LAST PRICE
46.8300
TODAY'S CHANGE (%)
Trending Down-3.4500 (-6.8616%)

Bid / Lots
46.8400/ 19
Ask / Lots
46.8800/ 1
Open / Previous Close
50.4200 / 50.2800
Day Range
Low 46.5700
High 50.9000
52 Week Range
Low 46.5700
High 170.4700
Volume
13,561,538
above 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 57.717

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	$11.70In the Money	$12.00In the Money	$13.43In the Money	$-6.73In the Money	4In the Money	7In the Money	Filter Table By Strike Price of$35.00	MRNAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	317Out of the Money
MRNAIn the Money	$10.80In the Money	$12.25In the Money	$12.85In the Money	$-2.55In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$35.50	MRNAOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRNAIn the Money	$10.40In the Money	$11.80In the Money	$18.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$36.00	MRNAOut of the Money	---Out of the Money	$0.53Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money
MRNAIn the Money	$9.80In the Money	$11.10In 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	---Out of the Money	$0.53Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MRNAIn the Money	$9.70In the Money	$10.00In the Money	$14.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.00	MRNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MRNAIn the Money	$9.20In the Money	$9.90In 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	---Out of the Money	$0.53Out of the Money	$0.09Out of the Money	$-0.17Out of the Money	10Out of the Money	10Out of the Money
MRNAIn the Money	$8.70In the Money	$9.00In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money
MRNAIn the Money	$8.10In the Money	$8.50In 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	---Out of the Money	$0.01Out of the Money	$0.51Out of the Money	$0.50Out of the Money	1Out of the Money	60Out of the Money
MRNAIn the Money	$7.65In the Money	$8.00In 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	---Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.07Out of the Money	10Out of the Money	274Out of the Money
MRNAIn the Money	$7.15In the Money	$7.50In the Money	$9.20In the Money	$-4.80In the Money	1In the Money	97In the Money	Filter Table By Strike Price of$39.50	MRNAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MRNAIn the Money	$5.95In the Money	$8.00In the Money	$14.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$40.00	MRNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	37Out of the Money	947Out of the Money
MRNAIn the Money	$6.10In the Money	$6.50In the Money	$9.00In the Money	$-3.40In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$40.50	MRNAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money
MRNAIn the Money	$5.70In the Money	$6.00In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	96Out of the Money
MRNAIn the Money	$5.20In the Money	$5.50In 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	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
MRNAIn the Money	$3.45In the Money	$5.00In 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	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	115Out of the Money	389Out of the Money
MRNAIn the Money	$2.75In the Money	$4.50In the Money	$6.90In the Money	$-5.05In the Money	3In the Money	6In the Money	Filter Table By Strike Price of$42.50	MRNAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	56Out of the Money	753Out of the Money
MRNAIn the Money	$2.34In the Money	$4.00In the Money	$11.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$43.00	MRNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	699Out of the Money
MRNAIn the Money	$3.20In the Money	$3.50In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	9Out of the Money	49Out of the Money
MRNAIn the Money	$2.69In the Money	$2.99In the Money	$10.28In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$44.00	MRNANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	33Near the Money	395Near the Money
MRNAIn the Money	$2.17In the Money	$2.50In the Money	$3.85In the Money	$-4.70In the Money	4In the Money	6In the Money	Filter Table By Strike Price of$44.50	MRNANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	20Near the Money	412Near the Money
MRNAIn the Money	$1.46In the Money	$2.00In the Money	$1.75In the Money	$-4.55In the Money	15In the Money	249In the Money	Filter Table By Strike Price of$45.00	MRNANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	266Near the Money	2,450Near the Money
MRNAIn the Money	$1.18In the Money	$1.51In the Money	$9.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	MRNANear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	212Near the Money	297Near the Money
MRNAIn the Money	$0.48In the Money	$1.00In the Money	$1.00In the Money	$-5.10In the Money	26In the Money	22In the Money	Filter Table By Strike Price of$46.00	MRNANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	738Near the Money	1,817Near the Money
MRNAUnderlying issue's last price	$0.12Underlying issue's last price	$0.46Underlying issue's last price	$0.35Underlying issue's last price	$-8.35Underlying issue's last price	136Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$46.50Underlying issue's last price	MRNAUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.05Underlying issue's last price	2,135Underlying issue's last price	498Underlying issue's last price
MRNANear the Money	$0.01Near the Money	$0.03Near the Money	$0.04Near the Money	$-5.66Near the Money	1,164Near the Money	14Near the Money	Filter Table By Strike Price of$47.00	MRNAIn the Money	$0.17In the Money	$0.47In the Money	$0.16In the Money	$0.08In the Money	3,051In the Money	1,126In the Money
MRNANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-5.64Near the Money	566Near the Money	4Near the Money	Filter Table By Strike Price of$47.50	MRNAIn the Money	$0.52In the Money	$0.81In the Money	$0.52In the Money	$0.39In the Money	2,033In the Money	888In the Money
MRNANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-2.64Near the Money	1,396Near the Money	41Near the Money	Filter Table By Strike Price of$48.00	MRNAIn the Money	$1.03In the Money	$1.40In the Money	$0.84In the Money	$0.64In the Money	6,035In the Money	1,684In the Money
MRNANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.99Near the Money	625Near the Money	37Near the Money	Filter Table By Strike Price of$48.50	MRNAIn the Money	$1.53In the Money	$2.03In the Money	$1.38In the Money	$1.09In the Money	277In the Money	709In the Money
MRNANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.61Near the Money	1,088Near the Money	146Near the Money	Filter Table By Strike Price of$49.00	MRNAIn the Money	$1.92In the Money	$2.25In the Money	$1.98In the Money	$1.60In the Money	865In the Money	641In the Money
MRNANear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$-1.49Near the Money	687Near the Money	57Near the Money	Filter Table By Strike Price of$49.50	MRNAIn the Money	$2.45In the Money	$3.00In the Money	$2.40In the Money	$1.86In the Money	455In the Money	611In the Money
MRNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.09Out of the Money	1,342Out of the Money	589Out of the Money	Filter Table By Strike Price of$50.00	MRNAIn the Money	$2.75In the Money	$3.30In the Money	$3.21In the Money	$2.46In the Money	1,356In the Money	2,110In the Money
MRNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.62Out of the Money	903Out of the Money	1,372Out of the Money	Filter Table By Strike Price of$51.00	MRNAIn the Money	$4.10In the Money	$4.30In the Money	$4.00In the Money	$2.65In the Money	580In the Money	1,080In the Money
MRNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.38Out of the Money	651Out of the Money	1,822Out of the Money	Filter Table By Strike Price of$52.00	MRNAIn the Money	$5.10In the Money	$6.75In the Money	$5.18In the Money	$3.24In the Money	209In the Money	687In the Money
MRNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.22Out of the Money	181Out of the Money	901Out of the Money	Filter Table By Strike Price of$53.00	MRNAIn the Money	$6.00In the Money	$7.20In the Money	$6.23In the Money	$3.35In the Money	256In the Money	1,021In the Money
MRNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	560Out of the Money	1,004Out of the Money	Filter Table By Strike Price of$54.00	MRNAIn the Money	$7.00In the Money	$7.40In the Money	$7.17In the Money	$3.53In the Money	289In the Money	766In the Money
MRNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	368Out of the Money	2,369Out of the Money	Filter Table By Strike Price of$55.00	MRNAIn the Money	$7.20In the Money	$8.30In the Money	$8.05In the Money	$3.09In the Money	138In the Money	257In the Money
MRNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	67Out of the Money	1,091Out of the Money	Filter Table By Strike Price of$56.00	MRNAIn the Money	$8.30In the Money	$9.30In the Money	$9.30In the Money	$3.30In the Money	11In the Money	258In the Money
MRNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	35Out of the Money	1,002Out of the Money	Filter Table By Strike Price of$57.00	MRNAIn the Money	$9.75In the Money	$10.30In the Money	$10.17In the Money	$3.67In the Money	14In the Money	201In the Money
MRNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	564Out of the Money	6,543Out of the Money	Filter Table By Strike Price of$58.00	MRNAIn the Money	$11.05In the Money	$11.30In the Money	$11.51In the Money	$4.02In the Money	13In the Money	236In the Money
MRNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	100Out of the Money	2,245Out of the Money	Filter Table By Strike Price of$59.00	MRNAIn the Money	$11.50In the Money	$12.30In the Money	$8.72In the Money	$0.00In the Money	---In the Money	4In the Money
MRNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	116Out of the Money	1,463Out of the Money	Filter Table By Strike Price of$60.00	MRNAIn the Money	$13.00In the Money	$13.30In the Money	$13.35In the Money	$4.05In the Money	9In the Money	40In the Money
MRNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	254Out of the Money	Filter Table By Strike Price of$61.00	MRNAIn the Money	$13.80In the Money	$14.75In the Money	$9.50In the Money	$0.00In the Money	---In the Money	23In the Money
MRNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	67Out of the Money	674Out of the Money	Filter Table By Strike Price of$62.00	MRNAIn the Money	$13.90In the Money	$15.30In the Money	$12.70In the Money	$3.54In the Money	18In the Money	4In the Money
MRNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	15Out of the Money	438Out of the Money	Filter Table By Strike Price of$63.00	MRNAIn the Money	$16.00In the Money	$16.30In the Money	$12.35In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	11Out of the Money	5,950Out of the Money	Filter Table By Strike Price of$64.00	MRNAIn the Money	$16.65In the Money	$18.45In the Money	$11.58In the Money	$0.00In the Money	---In the Money	7In the Money
MRNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	5Out of the Money	979Out of the Money	Filter Table By Strike Price of$65.00	MRNAIn the Money	$16.95In the Money	$18.30In the Money	$15.50In the Money	$0.65In the Money	1In the Money	5In the Money
MRNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	874Out of the Money	Filter Table By Strike Price of$66.00	MRNAIn the Money	$19.05In the Money	$20.60In the Money	$11.41In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	20Out of the Money	434Out of the Money	Filter Table By Strike Price of$67.00	MRNAIn the Money	$19.50In the Money	$20.35In the Money	$18.30In the Money	$5.21In the Money	1In the Money	---In the Money
MRNAOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money	Filter Table By Strike Price of$68.00	MRNAIn the Money	$20.95In the Money	$21.30In the Money	$17.36In the Money	$0.00In the Money	---In the Money	2In the Money
MRNAOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	407Out of the Money	Filter Table By Strike Price of$69.00	MRNAIn the Money	$21.10In the Money	$24.00In the Money	$18.30In the Money	$0.00In the Money	---In the Money	3In the Money
MRNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	578Out of the Money	Filter Table By Strike Price of$70.00	MRNAIn the Money	$23.00In the Money	$23.40In the Money	$20.05In the Money	$0.00In the Money	---In the Money	14In the Money
MRNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	760Out of the Money	Filter Table By Strike Price of$71.00	MRNAIn the Money	$24.00In the Money	$25.60In the Money	$21.20In the Money	$0.00In the Money	---In the Money	1In the Money
MRNAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	531Out of the Money	Filter Table By Strike Price of$72.00	MRNAIn the Money	$23.00In the Money	$27.90In the Money	$19.10In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	9Out of the Money	846Out of the Money	Filter Table By Strike Price of$73.00	MRNAIn the Money	$21.95In the Money	$30.30In the Money	$22.10In the Money	$0.00In the Money	---In the Money	2In the Money
MRNAOut of the Money	---Out of the Money	$0.51Out of the Money	$0.15Out of the Money	$0.05Out of the Money	1Out of the Money	248Out of the Money	Filter Table By Strike Price of$74.00	MRNAIn the Money	$22.95In the Money	$29.85In the Money	$19.45In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	1,002Out of the Money	Filter Table By Strike Price of$75.00	MRNAIn the Money	$25.90In the Money	$30.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	---Out of the Money	$0.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money	Filter Table By Strike Price of$76.00	MRNAIn the Money	$26.55In the Money	$31.40In the Money	$22.13In the Money	$0.00In the Money	---In the Money	1In the Money
MRNAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	512Out of the Money	Filter Table By Strike Price of$80.00	MRNAIn the Money	$29.10In the Money	$37.30In the Money	$32.78In the Money	$7.55In the Money	1In the Money	1In the Money
MRNAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	5Out of the Money	203Out of the Money	Filter Table By Strike Price of$85.00	MRNAIn the Money	$34.00In the Money	$42.25In the Money	$22.84In the Money	$0.00In the Money	---In the Money	1In the Money
MRNAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	470Out of the Money	Filter Table By Strike Price of$90.00	MRNAIn the Money	$40.65In the Money	$45.50In the Money	$35.80In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money	Filter Table By Strike Price of$95.00	MRNAIn the Money	$43.95In the Money	$52.30In 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)