Stocks Options

LAST PRICE
52.7899
TODAY'S CHANGE (%)
Trending Down-0.7501 (-1.4010%)

Bid / Lots
52.7600/ 5
Ask / Lots
52.7900/ 2
Open / Previous Close
53.5300 / 53.5400
Day Range
Low 52.0800
High 54.3200
52 Week Range
Low 52.0800
High 170.4700
Volume
3,652,393
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 57.880

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	$17.45In the Money	$18.00In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	10Out of the Money	101Out of the Money
MRNAIn the Money	$16.95In the Money	$17.45In 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	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRNAIn the Money	$16.45In the Money	$17.25In 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	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	4Out of the Money	226Out of the Money
MRNAIn the Money	$16.05In the Money	$16.50In 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	$2.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MRNAIn the Money	$15.45In the Money	$16.05In 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	---Out of the Money	$0.74Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRNAIn the Money	$15.00In the Money	$15.50In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRNAIn the Money	$14.50In the Money	$15.05In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRNAIn the Money	$14.05In the Money	$14.70In 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	$4.80Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MRNAIn the Money	$13.50In the Money	$14.10In 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	$0.03Out of the Money	$0.78Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MRNAIn the Money	$13.05In the Money	$13.65In 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	---Out of the Money	$0.80Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MRNAIn the Money	$12.65In the Money	$13.35In 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	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$0.01Out of the Money	55Out of the Money	657Out of the Money
MRNAIn the Money	$12.10In the Money	$12.70In the Money	$12.40In the Money	$-1.40In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$40.50	MRNAOut of the Money	---Out 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	$11.60In the Money	$12.00In 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	$0.03Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	7Out of the Money	29Out of the Money
MRNAIn the Money	$11.15In the Money	$11.65In 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	$2.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MRNAIn the Money	$10.70In the Money	$11.20In 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	$0.17Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.04Out of the Money	225Out of the Money	17Out of the Money
MRNAIn the Money	$10.25In the Money	$10.60In 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	$0.20Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$0.01Out of the Money	1Out of the Money	33Out of the Money
MRNAIn the Money	$9.65In the Money	$10.15In 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	$0.24Out of the Money	$0.27Out of the Money	$0.31Out of the Money	$0.11Out of the Money	14Out of the Money	195Out of the Money
MRNAIn the Money	$9.30In the Money	$9.70In 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	$0.29Out of the Money	$0.31Out of the Money	$0.25Out of the Money	$-0.27Out of the Money	10Out of the Money	35Out of the Money
MRNAIn the Money	$8.90In the Money	$9.65In the Money	$10.28In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$44.00	MRNAOut of the Money	$0.34Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$0.05Out of the Money	29Out of the Money	239Out of the Money
MRNAIn the Money	$8.60In the Money	$9.20In the Money	$9.82In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$44.50	MRNAOut of the Money	$0.39Out of the Money	$0.42Out of the Money	$0.38Out of the Money	$0.01Out of the Money	6Out of the Money	87Out of the Money
MRNAIn the Money	$8.15In the Money	$8.35In the Money	$8.25In the Money	$-1.08In the Money	237In the Money	19In the Money	Filter Table By Strike Price of$45.00	MRNAOut of the Money	$0.46Out of the Money	$0.48Out of the Money	$0.52Out of the Money	$0.07Out of the Money	1,022Out of the Money	364Out of the Money
MRNAIn the Money	$7.65In the Money	$8.30In 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	$0.53Out of the Money	$0.56Out of the Money	$0.53Out of the Money	$-0.01Out of the Money	10Out of the Money	13Out of the Money
MRNAIn the Money	$7.35In the Money	$7.50In the Money	$8.46In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$46.00	MRNAOut of the Money	$0.61Out of the Money	$0.65Out of the Money	$0.65Out of the Money	$0.08Out of the Money	1,033Out of the Money	556Out of the Money
MRNAIn the Money	$6.90In the Money	$7.10In 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	$0.70Out of the Money	$0.74Out of the Money	$0.65Out of the Money	$0.04Out of the Money	104Out of the Money	70Out of the Money
MRNAIn the Money	$6.55In the Money	$6.70In the Money	$7.20In the Money	$-1.00In the Money	4In the Money	12In the Money	Filter Table By Strike Price of$47.00	MRNAOut of the Money	$0.80Out of the Money	$0.84Out of the Money	$0.62Out of the Money	$-0.11Out of the Money	23Out of the Money	264Out of the Money
MRNAIn the Money	$6.15In the Money	$6.30In the Money	$7.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$47.50	MRNAOut of the Money	$0.92Out of the Money	$0.96Out of the Money	$1.14Out of the Money	$0.27Out of the Money	12Out of the Money	35Out of the Money
MRNAIn the Money	$5.80In the Money	$5.95In the Money	$5.63In the Money	$-1.32In the Money	3In the Money	31In the Money	Filter Table By Strike Price of$48.00	MRNAOut of the Money	$1.05Out of the Money	$1.09Out of the Money	$1.13Out of the Money	$0.09Out of the Money	50Out of the Money	260Out of the Money
MRNAIn the Money	$5.45In the Money	$5.55In 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	$1.19Out of the Money	$1.22Out of the Money	$1.25Out of the Money	$0.10Out of the Money	7Out of the Money	140Out of the Money
MRNAIn the Money	$5.10In the Money	$5.20In the Money	$5.45In the Money	$-0.75In the Money	2In the Money	15In the Money	Filter Table By Strike Price of$49.00	MRNAOut of the Money	$1.34Out of the Money	$1.39Out of the Money	$1.41Out of the Money	$0.13Out of the Money	81Out of the Money	363Out of the Money
MRNAIn the Money	$4.75In the Money	$4.90In 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	$1.50Out of the Money	$1.55Out of the Money	$1.64Out of the Money	$0.38Out of the Money	13Out of the Money	24Out of the Money
MRNAIn the Money	$4.45In the Money	$4.55In the Money	$4.38In the Money	$-1.47In the Money	249In the Money	90In the Money	Filter Table By Strike Price of$50.00	MRNANear the Money	$1.68Near the Money	$1.73Near the Money	$1.73Near the Money	$0.08Near the Money	246Near the Money	479Near the Money
MRNAIn the Money	$3.85In the Money	$3.95In the Money	$3.60In the Money	$-1.40In the Money	27In the Money	10In the Money	Filter Table By Strike Price of$51.00	MRNANear the Money	$2.08Near the Money	$2.13Near the Money	$2.19Near the Money	$0.16Near the Money	95Near the Money	315Near the Money
MRNAUnderlying issue's last price	$3.30Underlying issue's last price	$3.40Underlying issue's last price	$3.20Underlying issue's last price	$-1.00Underlying issue's last price	75Underlying issue's last price	60Underlying issue's last price	Filter Table By Strike Price of$52.00Underlying issue's last price	MRNAUnderlying issue's last price	$2.54Underlying issue's last price	$2.60Underlying issue's last price	$2.60Underlying issue's last price	$0.19Underlying issue's last price	222Underlying issue's last price	571Underlying issue's last price
MRNANear the Money	$2.85Near the Money	$2.90Near the Money	$2.85Near the Money	$-0.70Near the Money	206Near the Money	235Near the Money	Filter Table By Strike Price of$53.00	MRNAIn the Money	$3.00In the Money	$3.15In the Money	$3.15In the Money	$0.27In the Money	221In the Money	971In the Money
MRNANear the Money	$2.41Near the Money	$2.47Near the Money	$2.40Near the Money	$-0.65Near the Money	194Near the Money	491Near the Money	Filter Table By Strike Price of$54.00	MRNAIn the Money	$3.60In the Money	$3.70In the Money	$3.84In the Money	$0.40In the Money	25In the Money	870In the Money
MRNANear the Money	$2.04Near the Money	$2.09Near the Money	$2.01Near the Money	$-0.60Near the Money	176Near the Money	1,072Near the Money	Filter Table By Strike Price of$55.00	MRNAIn the Money	$4.20In the Money	$4.30In the Money	$4.35In the Money	$0.70In the Money	42In the Money	261In the Money
MRNAOut of the Money	$1.70Out of the Money	$1.76Out of the Money	$1.67Out of the Money	$-0.58Out of the Money	76Out of the Money	400Out of the Money	Filter Table By Strike Price of$56.00	MRNAIn the Money	$4.85In the Money	$5.00In the Money	$5.20In the Money	$0.67In the Money	38In the Money	272In the Money
MRNAOut of the Money	$1.41Out of the Money	$1.46Out of the Money	$1.42Out of the Money	$-0.44Out of the Money	48Out of the Money	307Out of the Money	Filter Table By Strike Price of$57.00	MRNAIn the Money	$5.55In the Money	$5.70In the Money	$5.95In the Money	$0.68In the Money	37In the Money	172In the Money
MRNAOut of the Money	$1.17Out of the Money	$1.22Out of the Money	$1.13Out of the Money	$-0.42Out of the Money	90Out of the Money	6,683Out of the Money	Filter Table By Strike Price of$58.00	MRNAIn the Money	$6.30In the Money	$6.45In the Money	$6.10In the Money	$0.35In the Money	1In the Money	297In the Money
MRNAOut of the Money	$0.97Out of the Money	$1.01Out of the Money	$0.94Out of the Money	$-0.45Out of the Money	28Out of the Money	926Out of the Money	Filter Table By Strike Price of$59.00	MRNAIn the Money	$7.10In the Money	$7.30In the Money	$7.20In the Money	$0.67In the Money	3In the Money	49In the Money
MRNAOut of the Money	$0.79Out of the Money	$0.81Out of the Money	$0.74Out of the Money	$-0.37Out of the Money	398Out of the Money	1,458Out of the Money	Filter Table By Strike Price of$60.00	MRNAIn the Money	$7.95In the Money	$8.10In the Money	$8.10In the Money	$1.05In the Money	10In the Money	73In the Money
MRNAOut of the Money	$0.65Out of the Money	$0.69Out of the Money	$0.61Out of the Money	$-0.33Out of the Money	31Out of the Money	326Out of the Money	Filter Table By Strike Price of$61.00	MRNAIn the Money	$8.80In the Money	$8.95In the Money	$7.91In the Money	$0.00In the Money	---In the Money	30In the Money
MRNAOut of the Money	$0.53Out of the Money	$0.56Out of the Money	$0.57Out of the Money	$-0.23Out of the Money	31Out of the Money	512Out of the Money	Filter Table By Strike Price of$62.00	MRNAIn the Money	$9.65In the Money	$9.85In the Money	$8.74In the Money	$0.00In the Money	---In the Money	35In the Money
MRNAOut of the Money	$0.43Out of the Money	$0.46Out of the Money	$0.44Out of the Money	$-0.24Out of the Money	16Out of the Money	474Out of the Money	Filter Table By Strike Price of$63.00	MRNAIn the Money	$10.55In the Money	$10.75In the Money	$10.05In the Money	$0.22In the Money	16In the Money	73In the Money
MRNAOut of the Money	$0.35Out of the Money	$0.38Out of the Money	$0.33Out of the Money	$-0.21Out of the Money	26Out of the Money	5,955Out of the Money	Filter Table By Strike Price of$64.00	MRNAIn the Money	$11.10In the Money	$11.65In the Money	$10.32In the Money	$0.00In the Money	---In the Money	15In the Money
MRNAOut of the Money	$0.29Out of the Money	$0.32Out of the Money	$0.29Out of the Money	$-0.12Out of the Money	191Out of the Money	892Out of the Money	Filter Table By Strike Price of$65.00	MRNAIn the Money	$12.40In the Money	$12.90In the Money	$11.28In the Money	$0.00In the Money	---In the Money	78In the Money
MRNAOut of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$-0.13Out of the Money	33Out of the Money	833Out of the Money	Filter Table By Strike Price of$66.00	MRNAIn the Money	$13.35In the Money	$13.65In the Money	$12.21In the Money	$0.00In the Money	---In the Money	51In the Money
MRNAOut of the Money	$0.19Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	33Out of the Money	246Out of the Money	Filter Table By Strike Price of$67.00	MRNAIn the Money	$14.20In the Money	$14.75In the Money	$13.26In the Money	$0.00In the Money	---In the Money	12In the Money
MRNAOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.20Out of the Money	$-0.07Out of the Money	21Out of the Money	205Out of the Money	Filter Table By Strike Price of$68.00	MRNAIn the Money	$15.20In the Money	$15.90In the Money	$14.18In the Money	$0.00In the Money	---In the Money	18In the Money
MRNAOut of the Money	$0.09Out of the Money	$0.26Out of the Money	$0.16Out of the Money	$-0.05Out of the Money	2Out of the Money	517Out of the Money	Filter Table By Strike Price of$69.00	MRNAIn the Money	$16.25In the Money	$16.90In the Money	$14.40In the Money	$0.00In the Money	---In the Money	6In the Money
MRNAOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$-0.03Out of the Money	32Out of the Money	576Out of the Money	Filter Table By Strike Price of$70.00	MRNAIn the Money	$17.10In the Money	$17.80In the Money	$16.65In the Money	$0.90In the Money	1In the Money	30In the Money
MRNAOut of the Money	$0.08Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.03Out of the Money	9Out of the Money	772Out of the Money	Filter Table By Strike Price of$71.00	MRNAIn the Money	$18.20In the Money	$18.75In the Money	$17.01In the Money	$0.00In the Money	---In the Money	39In the Money
MRNAOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	2Out of the Money	541Out of the Money	Filter Table By Strike Price of$72.00	MRNAIn the Money	$19.05In the Money	$19.75In the Money	$19.10In the Money	$0.00In the Money	---In the Money	1In the Money
MRNAOut of the Money	$0.02Out of the Money	$3.85Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	846Out of the Money	Filter Table By Strike Price of$73.00	MRNAIn the Money	$20.15In the Money	$20.75In the Money	$19.08In the Money	$0.00In the Money	---In the Money	20In the Money
MRNAOut of the Money	---Out of the Money	$0.78Out of the Money	$0.10Out 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	$21.00In the Money	$21.60In the Money	$19.45In the Money	$0.00In the Money	---In the Money	1In the Money
MRNAOut of the Money	---Out of the Money	$0.40Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	479Out of the Money	Filter Table By Strike Price of$75.00	MRNAIn the Money	$22.05In the Money	$22.70In 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	$0.05Out of the Money	$-0.35Out of the Money	4Out of the Money	182Out of the Money	Filter Table By Strike Price of$76.00	MRNAIn the Money	$23.15In the Money	$23.60In the Money	$22.13In the Money	$0.00In the Money	---In the Money	1In the Money
MRNAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	6Out of the Money	395Out of the Money	Filter Table By Strike Price of$80.00	MRNAIn the Money	$27.00In the Money	$27.85In the Money	$25.23In the Money	$0.00In the Money	---In the Money	4In the Money
MRNAOut of the Money	---Out of the Money	$0.24Out 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	$28.45In the Money	$35.50In the Money	$22.84In the Money	$0.00In the Money	---In the Money	1In the Money
MRNAOut of the Money	---Out of the Money	$0.25Out 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	$34.25In the Money	$40.65In the Money	$35.80In the Money	$0.00In the Money	---In the Money	---In the Money
MRNAOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out 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	$38.65In the Money	$46.20In 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)