Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For MRNA Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MRNA MDRNA INC   0.584 0.484 122.69 0.80
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRNA 2.86 5.60 3.50 0.00 630 1392  W   120 MRNA 0.69 0.90 0.94 0.00 285 737  W  
MRNA 2.08 2.92 2.92 0.00 111 419  W   121 MRNA 0.93 1.23 0.91 0.00 58 215  W  
MRNA 1.56 2.16 2.38 0.00 608 828  W   122 MRNA 1.29 1.52 1.38 0.00 148 496  W  
MRNA 1.30 1.54 1.41 0.00 1034 863  W   123 MRNA 1.72 2.08 1.70 0.00 248 234  W  
MRNA 0.97 1.10 1.11 0.00 3074 803  W   124 MRNA 2.26 2.69 2.47 0.00 593 202  W  
MRNA 0.68 0.70 0.66 0.00 3495 1687  W   125 MRNA 2.89 3.50 2.93 0.00 176 341  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRNA 5.55 6.45 5.75 4.91 117 1667  S   120 MRNA 2.99 3.45 2.89 1.98 4206 5195  S  
MRNA 4.85 5.70 5.41 4.30 59 77  S   121 MRNA 3.05 3.85 3.53 2.38 121 154  S  
MRNA 4.40 4.95 4.70 3.75 1312 340  S   122 MRNA 3.80 4.35 4.00 2.82 3851 148  S  
MRNA 3.80 4.25 4.00 3.24 5137 111  S   123 MRNA 4.20 4.65 4.50 3.31 403 61  S  
MRNA 3.35 3.85 3.70 2.78 539 34  S   124 MRNA 4.70 5.30 5.00 3.85 953 58  S  
MRNA 3.10 3.35 3.51 2.37 1570 1835  S   125 MRNA 5.35 5.70 5.61 4.44 574 261  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRNA 6.15 6.90 6.52 6.61 8 120  W   120 MRNA 3.45 4.05 3.23 2.98 40 140  W  
MRNA 5.50 6.20 6.75 6.02 98 1084  W   121 MRNA 4.00 4.55 3.35 3.39 20 56  W  
MRNA 5.15 5.75 5.75 5.47 106 34  W   122 MRNA 4.45 4.80 3.40 3.83 3 1241  W  
MRNA 4.25 5.10 5.60 4.95 72 264  W   123 MRNA 4.75 5.50 4.20 4.30 80 17  W  
MRNA 3.80 4.65 5.05 4.47 35 9  W   124 MRNA 5.45 5.85 4.70 4.81 10 45  W  
MRNA 3.50 4.10 3.92 4.02 268 328  W   125 MRNA 5.95 6.65 5.25 5.36 298 33  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRNA 6.40 7.50 7.70 8.28 142 219  W   120 MRNA 4.00 4.40 4.10 3.49 161 150  W  
MRNA 6.15 6.75 7.50 7.69 13 33  W   121 MRNA 4.40 4.90 3.55 3.89 3 14  W  
MRNA 5.55 6.40 6.77 7.13 13 16  W   122 MRNA 4.95 5.40 5.72 4.31 0 12  W  
MRNA 5.25 5.70 6.24 6.60 11 18  W   123 MRNA 5.40 5.85 5.43 4.76 7 12  W  
MRNA 4.85 5.65 5.53 6.09 32 14  W   124 MRNA 6.00 6.55 5.93 5.23 12 17  W  
MRNA 4.05 4.80 4.95 5.61 34 277  W   125 MRNA 6.45 7.00 5.35 5.74 5 12  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRNA 7.45 8.15 8.50 10.08 1 207  W   120 MRNA 4.60 5.20 3.55 3.68 41 12  W  
MRNA 6.80 7.55 7.15 9.48 1 3  W   121 MRNA 5.00 5.60 5.10 4.05 1 2  W  
MRNA 6.30 6.95 7.45 8.90 2 8  W   122 MRNA 5.50 6.05 6.41 4.45 0 2  W  
MRNA 5.60 6.45 7.05 8.35 5 3  W   123 MRNA 6.00 6.85 5.10 4.86 4 1  W  
MRNA 5.35 6.00 6.68 7.82 18 3  W   124 MRNA 6.50 6.95 6.26 5.30 12 8  W  
MRNA 4.95 5.50 6.16 7.31 39 372  W   125 MRNA 7.05 7.50 6.35 5.76 7 26  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRNA 5.85 9.95 9.15 12.07 2 58  W   120 MRNA 5.10 5.70 5.00 3.64 41 3  W  
MRNA 7.25 9.60 6.60 11.45 0 1  W   121 MRNA 5.50 9.20 0.00 3.98 0 0  W  
MRNA 6.35 8.90 7.00 10.86 0 5  W   122 MRNA 6.00 6.45 7.05 4.33 0 1  W  
MRNA 6.30 7.15 5.52 10.28 0 23  W   123 MRNA 6.40 7.20 0.00 4.71 0 0  W  
MRNA 5.75 6.65 5.72 9.73 0 4  W   124 MRNA 6.90 8.65 0.00 5.11 0 0  W  
MRNA 5.55 6.15 6.93 9.19 50 11  W   125 MRNA 7.55 11.05 9.83 5.53 0 1  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRNA 8.80 9.15 9.10 14.29 158 2903  S   120 MRNA 5.55 5.95 5.30 3.42 115 5873  S  
MRNA 6.35 6.55 6.45 11.31 484 2139  S   125 MRNA 8.00 8.40 7.55 5.10 142 2216  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRNA 9.00 10.10 0.00 16.77 0 0  Q   120 MRNA 5.75 7.85 5.52 3.09 95 0  Q  
MRNA 7.65 9.45 0.00 16.12 0 0  Q   121 MRNA 4.60 8.25 0.00 3.35 0 0  Q  
MRNA 8.10 12.00 0.00 15.49 0 0  Q   122 MRNA 6.50 10.85 0.00 3.63 0 0  Q  
MRNA 7.20 10.00 0.00 14.87 0 0  Q   123 MRNA 6.25 7.90 0.00 3.92 0 0  Q  
MRNA 4.45 7.95 0.00 14.27 0 0  Q   124 MRNA 7.55 9.70 0.00 4.23 0 0  Q  
MRNA 5.05 7.40 7.85 13.69 51 0  Q   125 MRNA 8.10 9.75 0.00 4.55 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRNA 10.80 11.40 11.80 25.88 41 3485  S   120 MRNA 7.30 7.50 6.80 1.82 11 755  S  
MRNA 8.65 8.90 8.85 22.61 90 3998  S   125 MRNA 9.80 10.00 9.10 2.66 30 883  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.