$39.51
2.667.22%
À la fermeture: -
$39.52
0.010.03%
Après les heures de négociation: 7:59 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 Price17.6Nov 18, 2024
Change
1.7611.11%
Bid17.65
Ask18.9
volume11
Intrest11
Strike
21.5
21.5
Last Price0.24Nov 18, 2024
Change
-
Bid-
Ask0.25
volume3
Intrest0
Last Price15.15Nov 15, 2024
Change
00%
Bid17.1
Ask17.9
volume0
Intrest1
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price-
Change
-
Bid14.25
Ask18.3
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid15.4
Ask17.8
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Last Price-
Change
-
Bid15.05
Ask17.3
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Last Price18.6Nov 13, 2024
Change
00%
Bid14.65
Ask16.15
volume0
Intrest1
Strike
24
24
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest25
Last Price-
Change
-
Bid13.45
Ask16.4
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.78
volume0
Intrest0
Last Price17.8Nov 12, 2024
Change
00%
Bid14.25
Ask14.85
volume0
Intrest5
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Last Price17.3Nov 13, 2024
Change
00%
Bid13.7
Ask14.4
volume0
Intrest6
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid13.15
Ask13.85
volume0
Intrest0
Strike
26
26
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest6
Last Price-
Change
-
Bid12.65
Ask13.45
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Last Price15.4Nov 13, 2024
Change
00%
Bid11.6
Ask13.45
volume0
Intrest3
Strike
27
27
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid10.4
Ask12.6
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Last Price-
Change
-
Bid11.15
Ask11.85
volume0
Intrest0
Strike
28
28
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.02
volume1
Intrest103
Last Price-
Change
-
Bid10.6
Ask11.55
volume0
Intrest0
Strike
28.5
28.5
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest5
Last Price-
Change
-
Bid8.85
Ask13
volume0
Intrest0
Strike
29
29
Last Price0.02Nov 18, 2024
Change
0.0360%
Bid-
Ask0.02
volume7
Intrest256
Last Price11.45Nov 14, 2024
Change
00%
Bid9.35
Ask10.5
volume0
Intrest1
Strike
29.5
29.5
Last Price1Nov 18, 2024
Change
0.921150%
Bid-
Ask0.52
volume1
Intrest1
Last Price9.74Nov 18, 2024
Change
3.2850.77%
Bid9.15
Ask9.9
volume18
Intrest5
Strike
30
30
Last Price0.01Nov 18, 2024
Change
0.0375%
Bid-
Ask0.01
volume24
Intrest599
Last Price7.4Nov 18, 2024
Change
1.4925.21%
Bid8.7
Ask9.25
volume5
Intrest6
Strike
30.5
30.5
Last Price0.18Nov 15, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest48
Last Price-
Change
-
Bid8.1
Ask8.9
volume0
Intrest0
Strike
31
31
Last Price0.02Nov 18, 2024
Change
0.1487.5%
Bid-
Ask0.02
volume13
Intrest73
Last Price-
Change
-
Bid7.65
Ask8.3
volume0
Intrest0
Strike
31.5
31.5
Last Price0.02Nov 18, 2024
Change
0.0981.82%
Bid0.01
Ask0.04
volume227
Intrest86
Last Price10.95Nov 13, 2024
Change
00%
Bid7.1
Ask7.95
volume0
Intrest1
Strike
32
32
Last Price0.02Nov 18, 2024
Change
0.1285.71%
Bid0.02
Ask0.06
volume186
Intrest104
Last Price-
Change
-
Bid6.6
Ask7.55
volume0
Intrest0
Strike
32.5
32.5
Last Price0.03Nov 18, 2024
Change
0.1785%
Bid0.01
Ask0.14
volume34
Intrest141
Last Price4.35Nov 15, 2024
Change
00%
Bid6.1
Ask7
volume0
Intrest8
Strike
33
33
Last Price0.03Nov 18, 2024
Change
0.2187.5%
Bid0.02
Ask0.12
volume111
Intrest525
Last Price6.02Nov 18, 2024
Change
2.4769.58%
Bid5.65
Ask6.55
volume2
Intrest3
Strike
33.5
33.5
Last Price0.03Nov 18, 2024
Change
0.3191.18%
Bid0.03
Ask0.05
volume81
Intrest123
Last Price3.1Nov 15, 2024
Change
00%
Bid5.1
Ask6.45
volume0
Intrest10
Strike
34
34
Last Price0.03Nov 18, 2024
Change
0.3892.68%
Bid0.03
Ask0.07
volume650
Intrest328
Last Price3.45Nov 15, 2024
Change
00%
Bid4.7
Ask5.55
volume0
Intrest13
Strike
34.5
34.5
Last Price0.05Nov 18, 2024
Change
0.590.91%
Bid0.02
Ask0.07
volume250
Intrest139
Last Price4.54Nov 18, 2024
Change
1.9675.97%
Bid3
Ask5.15
volume92
Intrest179
Strike
35
35
Last Price0.08Nov 18, 2024
Change
0.6288.57%
Bid0.07
Ask0.09
volume827
Intrest2276
Last Price4.1Nov 18, 2024
Change
1.3951.29%
Bid3.9
Ask4.35
volume53
Intrest57
Strike
35.5
35.5
Last Price0.12Nov 18, 2024
Change
0.7686.36%
Bid0.1
Ask0.13
volume455
Intrest458
Last Price3.15Nov 18, 2024
Change
1.1557.5%
Bid3.25
Ask5
volume206
Intrest103
Strike
36
36
Last Price0.15Nov 18, 2024
Change
0.9586.36%
Bid0.14
Ask0.17
volume844
Intrest550
Last Price3.2Nov 18, 2024
Change
1.5290.48%
Bid3.15
Ask4.05
volume400
Intrest216
Strike
36.5
36.5
Last Price0.2Nov 18, 2024
Change
1.1184.73%
Bid0.19
Ask0.25
volume891
Intrest216
Last Price2.77Nov 18, 2024
Change
1.3392.36%
Bid2.57
Ask3.25
volume265
Intrest488
Strike
37
37
Last Price0.29Nov 18, 2024
Change
1.2881.53%
Bid0.3
Ask0.4
volume1502
Intrest1212
Last Price2.18Nov 18, 2024
Change
0.9678.69%
Bid2.37
Ask2.62
volume422
Intrest191
Strike
37.5
37.5
Last Price0.41Nov 18, 2024
Change
1.4577.96%
Bid0.34
Ask0.45
volume365
Intrest286
Last Price2.15Nov 18, 2024
Change
1.11106.73%
Bid1.94
Ask2.17
volume1529
Intrest1170
Strike
38
38
Last Price0.55Nov 18, 2024
Change
1.573.17%
Bid0.49
Ask0.6
volume563
Intrest933
Last Price1.71Nov 18, 2024
Change
0.7272.73%
Bid1.6
Ask2.09
volume803
Intrest87
Strike
38.5
38.5
Last Price0.72Nov 18, 2024
Change
1.3765.55%
Bid0.44
Ask0.75
volume672
Intrest2401
Last Price1.45Nov 18, 2024
Change
0.793.33%
Bid1.39
Ask1.49
volume935
Intrest8199
Strike
39
39
Last Price0.94Nov 18, 2024
Change
1.8666.43%
Bid0.82
Ask0.99
volume527
Intrest1126
Last Price1.25Nov 18, 2024
Change
0.67115.52%
Bid1.09
Ask1.28
volume1194
Intrest171
Strike
39.5
39.5
Last Price1.15Nov 18, 2024
Change
2.0363.84%
Bid0.66
Ask1.36
volume48
Intrest306
Last Price0.96Nov 18, 2024
Change
0.4692%
Bid0.9
Ask0.98
volume2720
Intrest3498
Strike
40
40
Last Price1.43Nov 18, 2024
Change
2.1259.72%
Bid1.2
Ask1.48
volume199
Intrest1717
Last Price0.77Nov 18, 2024
Change
0.3583.33%
Bid0.58
Ask0.78
volume1169
Intrest436
Strike
40.5
40.5
Last Price1.69Nov 18, 2024
Change
2.3658.27%
Bid1.43
Ask1.79
volume48
Intrest217
Last Price0.59Nov 18, 2024
Change
0.2363.89%
Bid0.53
Ask0.67
volume624
Intrest388
Strike
41
41
Last Price2.68Nov 18, 2024
Change
1.6738.39%
Bid1.84
Ask2.32
volume22
Intrest876
Last Price0.47Nov 18, 2024
Change
0.1862.07%
Bid0.37
Ask0.5
volume277
Intrest199
Strike
41.5
41.5
Last Price2.6Nov 18, 2024
Change
1.840.91%
Bid1.99
Ask2.66
volume48
Intrest325
Last Price0.35Nov 18, 2024
Change
0.140%
Bid0.33
Ask0.4
volume1853
Intrest518
Strike
42
42
Last Price2.73Nov 18, 2024
Change
2.6449.16%
Bid2.61
Ask2.96
volume58
Intrest361
Last Price0.24Nov 18, 2024
Change
0.0314.29%
Bid0.23
Ask0.3
volume859
Intrest7291
Strike
42.5
42.5
Last Price3.75Nov 18, 2024
Change
1.7631.94%
Bid2.67
Ask3.35
volume52
Intrest101
Last Price0.22Nov 18, 2024
Change
0.0637.5%
Bid0.11
Ask0.27
volume567
Intrest579
Strike
43
43
Last Price3.73Nov 18, 2024
Change
2.237.1%
Bid3.2
Ask4.4
volume10
Intrest64
Last Price0.18Nov 18, 2024
Change
0.0428.57%
Bid0.13
Ask0.2
volume1000
Intrest621
Strike
43.5
43.5
Last Price5.75Nov 18, 2024
Change
0.913.53%
Bid3.45
Ask4.55
volume24
Intrest508
Last Price0.1Nov 18, 2024
Change
0.019.09%
Bid0.09
Ask0.16
volume181
Intrest296
Strike
44
44
Last Price4.36Nov 18, 2024
Change
2.6437.71%
Bid4.35
Ask4.85
volume133
Intrest317
Last Price0.09Nov 18, 2024
Change
0.0325%
Bid0.08
Ask0.1
volume25
Intrest53
Strike
44.5
44.5
Last Price7.15Nov 18, 2024
Change
1.517.34%
Bid4.75
Ask5.6
volume6
Intrest30
Last Price0.07Nov 18, 2024
Change
0.0112.5%
Bid0.05
Ask0.08
volume407
Intrest1713
Strike
45
45
Last Price5.79Nov 18, 2024
Change
1.9425.1%
Bid5.25
Ask5.95
volume17
Intrest834
Last Price0.04Nov 18, 2024
Change
0.0342.86%
Bid0.03
Ask0.07
volume91
Intrest112
Strike
45.5
45.5
Last Price6.86Nov 18, 2024
Change
1.6919.77%
Bid5.8
Ask6.55
volume7
Intrest27
Last Price0.04Nov 18, 2024
Change
0.0233.33%
Bid0.02
Ask0.05
volume88
Intrest755
Strike
46
46
Last Price7.02Nov 18, 2024
Change
1.9321.56%
Bid6.35
Ask6.9
volume10
Intrest171
Last Price0.03Nov 18, 2024
Change
0.0240%
Bid0.01
Ask0.24
volume11
Intrest240
Strike
46.5
46.5
Last Price3.57Nov 12, 2024
Change
00%
Bid5.4
Ask7.4
volume0
Intrest21
Last Price0.03Nov 18, 2024
Change
0.0240%
Bid0.02
Ask0.05
volume146
Intrest897
Strike
47
47
Last Price8.07Nov 18, 2024
Change
1.7117.48%
Bid7.35
Ask7.9
volume37
Intrest423
Last Price0.05Nov 18, 2024
Change
00%
Bid0.01
Ask0.25
volume2
Intrest90
Strike
47.5
47.5
Last Price8.04Nov 18, 2024
Change
2.2421.79%
Bid7.75
Ask8.4
volume144
Intrest197
Last Price0.03Nov 18, 2024
Change
00%
Bid0.01
Ask0.18
volume330
Intrest1618
Strike
48
48
Last Price8.85Nov 18, 2024
Change
3.2226.68%
Bid8.4
Ask9.4
volume340
Intrest553
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest929
Strike
48.5
48.5
Last Price6.1Nov 11, 2024
Change
00%
Bid8.2
Ask10.25
volume0
Intrest17
Last Price0.03Nov 18, 2024
Change
0.1178.57%
Bid0.01
Ask0.25
volume643
Intrest206
Strike
49
49
Last Price11.72Nov 15, 2024
Change
00%
Bid7.8
Ask11.1
volume0
Intrest66
Last Price0.01Nov 18, 2024
Change
0.190.91%
Bid-
Ask0.37
volume1
Intrest262
Strike
49.5
49.5
Last Price10.2Nov 18, 2024
Change
2.7436.73%
Bid9.75
Ask10.35
volume240
Intrest490
Last Price0.02Nov 18, 2024
Change
00%
Bid0.01
Ask0.02
volume134
Intrest1197
Strike
50
50
Last Price10.64Nov 18, 2024
Change
2.0115.89%
Bid8.85
Ask10.75
volume20
Intrest92
Last Price0.01Nov 18, 2024
Change
0.0150%
Bid-
Ask0.02
volume6
Intrest507
Strike
51
51
Last Price11.57Nov 18, 2024
Change
2.2716.4%
Bid11.4
Ask11.8
volume163
Intrest298
Last Price0.01Nov 18, 2024
Change
0.0266.67%
Bid0.01
Ask0.06
volume10
Intrest461
Strike
52
52
Last Price14.65Nov 18, 2024
Change
0.422.79%
Bid12
Ask12.75
volume2
Intrest21
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.27
volume2
Intrest432
Strike
53
53
Last Price13.75Nov 18, 2024
Change
2.2313.95%
Bid13.4
Ask13.6
volume103
Intrest184
Last Price0.09Nov 13, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest568
Strike
54
54
Last Price14.49Nov 18, 2024
Change
2.4814.61%
Bid14.2
Ask16
volume32
Intrest75
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.52
volume54
Intrest1040
Strike
55
55
Last Price15.2Nov 18, 2024
Change
2.7815.46%
Bid13.85
Ask16
volume75
Intrest58
Last Price0.01Nov 18, 2024
Change
0.1191.67%
Bid-
Ask0.15
volume104
Intrest158
Strike
56
56
Last Price16.49Nov 18, 2024
Change
3.1616.08%
Bid16.25
Ask16.95
volume3
Intrest9
Last Price0.15Nov 15, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest442
Strike
57
57
Last Price19.93Nov 15, 2024
Change
00%
Bid17
Ask17.95
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
0.0880%
Bid-
Ask0.52
volume28
Intrest279
Strike
58
58
Last Price19.17Nov 18, 2024
Change
2.6415.97%
Bid17.65
Ask19.4
volume1
Intrest1
Last Price0.01Nov 18, 2024
Change
0.0990%
Bid0.01
Ask0.23
volume71
Intrest250
Strike
59
59
Last Price16.65Nov 13, 2024
Change
00%
Bid18.8
Ask21.15
volume0
Intrest2
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.35
volume16
Intrest490
Strike
60
60
Last Price17.5Nov 13, 2024
Change
00%
Bid19.6
Ask21.45
volume0
Intrest1
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.57
volume0
Intrest171
Strike
61
61
Last Price18.38Nov 12, 2024
Change
00%
Bid21.25
Ask21.8
volume0
Intrest8
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.52
volume1
Intrest50
Strike
62
62
Last Price13Nov 08, 2024
Change
00%
Bid22.25
Ask22.85
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
0.0360%
Bid-
Ask0.22
volume16
Intrest52
Strike
63
63
Last Price16.2Nov 08, 2024
Change
00%
Bid23.25
Ask23.85
volume0
Intrest2
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest31
Strike
64
64
Last Price20.7Nov 12, 2024
Change
00%
Bid23.9
Ask24.75
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid0.01
Ask0.11
volume67
Intrest432
Strike
65
65
Last Price14.67Nov 07, 2024
Change
00%
Bid21.9
Ask29.6
volume0
Intrest0
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest228
Strike
66
66
Last Price15.05Nov 06, 2024
Change
00%
Bid25.35
Ask28.9
volume0
Intrest4
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest23
Strike
67
67
Last Price13.4Oct 28, 2024
Change
00%
Bid23.35
Ask31.55
volume0
Intrest0
Last Price1.75Nov 18, 2024
Change
1.45483.33%
Bid-
Ask0.52
volume1
Intrest17
Strike
68
68
Last Price15.73Oct 22, 2024
Change
00%
Bid24.95
Ask32.65
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest8
Strike
69
69
Last Price25.5Nov 12, 2024
Change
00%
Bid25.5
Ask33.65
volume0
Intrest0
Last Price0.03Nov 15, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest272
Strike
70
70
Last Price28.5Nov 14, 2024
Change
00%
Bid26.45
Ask34.55
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
0.1894.74%
Bid0.01
Ask0.02
volume59
Intrest156
Strike
71
71
Last Price14.78Oct 16, 2024
Change
00%
Bid29.2
Ask33.55
volume0
Intrest4
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.33
volume105
Intrest117
Strike
72
72
Last Price17.65Oct 17, 2024
Change
00%
Bid31.35
Ask35.65
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.02
volume135
Intrest126
Strike
73
73
Last Price22.71Nov 07, 2024
Change
00%
Bid30.1
Ask37.65
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.52
volume102
Intrest106
Strike
74
74
Last Price30.34Nov 11, 2024
Change
00%
Bid30.4
Ask38.6
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume100
Intrest267
Strike
75
75
Last Price21.48Oct 25, 2024
Change
00%
Bid32.05
Ask39.6
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest604
Strike
80
80
Last Price33.01Nov 08, 2024
Change
00%
Bid36.75
Ask44.6
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest413
Strike
85
85
Last Price26.44Oct 09, 2024
Change
00%
Bid41.35
Ask49.7
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest25
Strike
90
90
Last Price31.89Oct 08, 2024
Change
00%
Bid46.35
Ask54.7
volume0
Intrest0