$27.16
-1.19-4.20%
À la fermeture: -
$27.24
0.080.29%
Après les heures de négociation: 7:58 PM EDT
Comments
Loading...
Moderna (NASDAQ:MRNA) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Moderna à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Moderna..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price8.6Mar 31, 2025
Change
00%
Bid7.1
Ask7.65
volume0
Intrest44
Strike
20
20
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4126
Last Price7.25Apr 01, 2025
Change
5.5543.36%
Bid6.1
Ask6.3
volume4
Intrest7
Strike
21
21
Last Price0.02Apr 01, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume7
Intrest45
Last Price5.4Apr 01, 2025
Change
1.0716.54%
Bid4.9
Ask5.25
volume3
Intrest23
Strike
22
22
Last Price0.03Apr 01, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume56
Intrest40
Last Price-
Change
-
Bid4.55
Ask4.8
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid0.02
Ask0.05
volume0
Intrest0
Last Price4.3Apr 01, 2025
Change
5.3555.44%
Bid4.05
Ask5.45
volume1
Intrest73
Strike
23
23
Last Price0.04Apr 01, 2025
Change
0.0120%
Bid0.04
Ask0.05
volume13
Intrest744
Last Price-
Change
-
Bid3.6
Ask3.85
volume0
Intrest0
Strike
23.5
23.5
Last Price0.06Apr 01, 2025
Change
-
Bid0.04
Ask0.07
volume1
Intrest0
Last Price3.48Apr 01, 2025
Change
0.3310.48%
Bid3.15
Ask3.35
volume200
Intrest3
Strike
24
24
Last Price0.1Apr 01, 2025
Change
00%
Bid0.08
Ask0.09
volume145
Intrest553
Last Price4Mar 31, 2025
Change
00%
Bid2.73
Ask2.85
volume0
Intrest2
Strike
24.5
24.5
Last Price0.13Apr 01, 2025
Change
0.0330%
Bid0.11
Ask0.13
volume73
Intrest275
Last Price2.4Apr 01, 2025
Change
0.414.29%
Bid2.28
Ask2.57
volume207
Intrest11
Strike
25
25
Last Price0.19Apr 01, 2025
Change
0.0646.15%
Bid0.17
Ask0.19
volume857
Intrest1791
Last Price2Apr 01, 2025
Change
0.5922.78%
Bid1.91
Ask1.95
volume112
Intrest20
Strike
25.5
25.5
Last Price0.27Apr 01, 2025
Change
0.1168.75%
Bid0.26
Ask0.28
volume1226
Intrest195
Last Price1.56Apr 01, 2025
Change
1.0239.53%
Bid1.53
Ask1.57
volume18
Intrest261
Strike
26
26
Last Price0.4Apr 01, 2025
Change
0.1348.15%
Bid0.38
Ask0.41
volume541
Intrest591
Last Price1.31Apr 01, 2025
Change
1.0644.73%
Bid1.21
Ask1.24
volume107
Intrest85
Strike
26.5
26.5
Last Price0.59Apr 01, 2025
Change
0.2996.67%
Bid0.55
Ask0.58
volume300
Intrest470
Last Price0.95Apr 01, 2025
Change
0.8346.63%
Bid0.9
Ask0.96
volume467
Intrest347
Strike
27
27
Last Price0.79Apr 01, 2025
Change
0.3892.68%
Bid0.76
Ask0.81
volume1760
Intrest1661
Last Price0.72Apr 01, 2025
Change
0.7450.68%
Bid0.68
Ask0.74
volume552
Intrest314
Strike
27.5
27.5
Last Price1.06Apr 01, 2025
Change
0.589.29%
Bid1.01
Ask1.08
volume442
Intrest566
Last Price0.55Apr 01, 2025
Change
0.5851.33%
Bid0.51
Ask0.56
volume1665
Intrest1236
Strike
28
28
Last Price1.37Apr 01, 2025
Change
0.5975.64%
Bid1.35
Ask1.41
volume429
Intrest983
Last Price0.41Apr 01, 2025
Change
0.554.95%
Bid0.29
Ask0.41
volume288
Intrest342
Strike
28.5
28.5
Last Price1.73Apr 01, 2025
Change
0.7576.53%
Bid1.71
Ask1.77
volume1121
Intrest420
Last Price0.31Apr 01, 2025
Change
0.3754.41%
Bid0.27
Ask0.31
volume1665
Intrest1348
Strike
29
29
Last Price2.08Apr 01, 2025
Change
0.7657.58%
Bid2.11
Ask2.17
volume482
Intrest859
Last Price0.22Apr 01, 2025
Change
0.3259.26%
Bid0.21
Ask0.24
volume132
Intrest1339
Strike
29.5
29.5
Last Price2.11Apr 01, 2025
Change
0.4728.66%
Bid2.52
Ask2.61
volume36
Intrest133
Last Price0.17Apr 01, 2025
Change
0.2256.41%
Bid0.16
Ask0.18
volume26177
Intrest1182
Strike
30
30
Last Price2.92Apr 01, 2025
Change
0.8541.06%
Bid2.94
Ask3.05
volume63
Intrest1827
Last Price0.13Apr 01, 2025
Change
0.1959.38%
Bid0.12
Ask0.14
volume311
Intrest265
Strike
30.5
30.5
Last Price3.24Apr 01, 2025
Change
1.0648.62%
Bid3.4
Ask3.55
volume13
Intrest380
Last Price0.1Apr 01, 2025
Change
0.1458.33%
Bid0.09
Ask0.12
volume275
Intrest995
Strike
31
31
Last Price3.88Apr 01, 2025
Change
134.72%
Bid3.85
Ask4
volume194
Intrest839
Last Price0.08Apr 01, 2025
Change
0.1361.9%
Bid0.07
Ask0.09
volume103
Intrest240
Strike
31.5
31.5
Last Price4.3Apr 01, 2025
Change
1.238.71%
Bid4.35
Ask4.5
volume18
Intrest480
Last Price0.07Apr 01, 2025
Change
0.0956.25%
Bid0.06
Ask0.07
volume47
Intrest1535
Strike
32
32
Last Price5Apr 01, 2025
Change
1.647.06%
Bid4.85
Ask4.95
volume404
Intrest1361
Last Price0.07Apr 01, 2025
Change
0.0330%
Bid0.03
Ask0.1
volume277
Intrest662
Strike
32.5
32.5
Last Price5.34Apr 01, 2025
Change
1.4938.7%
Bid5.3
Ask5.45
volume103
Intrest593
Last Price0.05Apr 01, 2025
Change
0.0550%
Bid0.04
Ask0.05
volume26423
Intrest919
Strike
33
33
Last Price5.77Apr 01, 2025
Change
0.9218.97%
Bid5.8
Ask5.95
volume148
Intrest371
Last Price0.04Apr 01, 2025
Change
0.0450%
Bid0.02
Ask0.15
volume25446
Intrest25698
Strike
33.5
33.5
Last Price6.4Apr 01, 2025
Change
1.4328.77%
Bid6.3
Ask6.45
volume6
Intrest326
Last Price0.04Apr 01, 2025
Change
0.0233.33%
Bid0.01
Ask0.06
volume31
Intrest363
Strike
34
34
Last Price6.77Apr 01, 2025
Change
0.9716.72%
Bid6.8
Ask6.95
volume5
Intrest545
Last Price0.04Apr 01, 2025
Change
0.0342.86%
Bid0.01
Ask0.1
volume14
Intrest253
Strike
34.5
34.5
Last Price2.84Mar 27, 2025
Change
00%
Bid7.25
Ask7.45
volume0
Intrest76
Last Price0.02Apr 01, 2025
Change
0.0250%
Bid0.02
Ask0.1
volume37
Intrest3117
Strike
35
35
Last Price6.4Mar 31, 2025
Change
00%
Bid7.8
Ask7.95
volume0
Intrest198
Last Price0.04Apr 01, 2025
Change
0.0120%
Bid0.02
Ask0.11
volume12
Intrest389
Strike
35.5
35.5
Last Price3.45Mar 28, 2025
Change
00%
Bid7.95
Ask8.55
volume0
Intrest132
Last Price0.02Apr 01, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume25447
Intrest25983
Strike
36
36
Last Price8.48Apr 01, 2025
Change
3.5672.36%
Bid8.8
Ask9
volume30
Intrest204
Last Price0.02Apr 01, 2025
Change
0.1789.47%
Bid0.01
Ask0.02
volume11
Intrest624
Strike
36.5
36.5
Last Price4.57Mar 27, 2025
Change
00%
Bid9.3
Ask9.5
volume0
Intrest28
Last Price0.02Apr 01, 2025
Change
0.0133.33%
Bid-
Ask0.38
volume4
Intrest342
Strike
37
37
Last Price9.7Apr 01, 2025
Change
1.5218.58%
Bid9.8
Ask9.95
volume3
Intrest112
Last Price0.05Apr 01, 2025
Change
0.03150%
Bid-
Ask0.04
volume1
Intrest2026
Strike
37.5
37.5
Last Price8.8Apr 01, 2025
Change
-
Bid10.25
Ask10.45
volume9
Intrest0
Last Price0.01Apr 01, 2025
Change
0.0150%
Bid-
Ask0.01
volume28
Intrest526
Strike
38
38
Last Price9.45Mar 31, 2025
Change
00%
Bid10.75
Ask10.95
volume0
Intrest36
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest60
Strike
38.5
38.5
Last Price7.4Mar 28, 2025
Change
00%
Bid11.25
Ask11.5
volume0
Intrest8
Last Price0.03Apr 01, 2025
Change
0.0150%
Bid-
Ask0.03
volume6
Intrest162
Strike
39
39
Last Price10.5Apr 01, 2025
Change
0.54.55%
Bid11.8
Ask11.95
volume1
Intrest20
Last Price0.01Apr 01, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest164
Strike
39.5
39.5
Last Price10.85Mar 31, 2025
Change
00%
Bid12.25
Ask12.5
volume0
Intrest5
Last Price0.12Apr 01, 2025
Change
0.111100%
Bid-
Ask0.03
volume4
Intrest376
Strike
40
40
Last Price12.75Apr 01, 2025
Change
1.3812.14%
Bid12.75
Ask13
volume2
Intrest37
Last Price0.01Apr 01, 2025
Change
0.3597.22%
Bid-
Ask0.01
volume1
Intrest5
Strike
40.5
40.5
Last Price11.85Mar 31, 2025
Change
00%
Bid13.15
Ask13.5
volume0
Intrest4
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest245
Strike
41
41
Last Price9.53Mar 28, 2025
Change
00%
Bid13.6
Ask13.95
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
41.5
41.5
Last Price12.7Mar 31, 2025
Change
00%
Bid14.25
Ask14.45
volume0
Intrest1
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest416
Strike
42
42
Last Price7.72Mar 25, 2025
Change
00%
Bid14.65
Ask14.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid15.25
Ask15.45
volume0
Intrest0
Last Price0.08Mar 27, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest344
Strike
43
43
Last Price14.6Apr 01, 2025
Change
5.7564.97%
Bid15.8
Ask16.25
volume1
Intrest3
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest16
Strike
44
44
Last Price15.55Mar 31, 2025
Change
00%
Bid16.75
Ask16.95
volume0
Intrest4
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest558
Strike
45
45
Last Price16.35Mar 31, 2025
Change
00%
Bid17.75
Ask18.2
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest439
Strike
46
46
Last Price13.8Mar 27, 2025
Change
00%
Bid18.75
Ask19
volume0
Intrest5
Last Price0.04Mar 26, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest113
Strike
47
47
Last Price18.48Mar 31, 2025
Change
00%
Bid19.75
Ask19.95
volume0
Intrest4
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
48
48
Last Price15.75Mar 27, 2025
Change
00%
Bid20.75
Ask21.6
volume0
Intrest6
Last Price0.04Mar 26, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest33
Strike
49
49
Last Price16.05Mar 20, 2025
Change
00%
Bid21.75
Ask21.95
volume0
Intrest0
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest8
Strike
50
50
Last Price21.46Apr 01, 2025
Change
00%
Bid22.75
Ask22.95
volume1
Intrest1