$61.82
-1.33-2.11%
In chiusura: Jul 17, 5:00 PM EST
$61.66
-0.16-0.26%
Post-mercato: Jul 17, 7:55 PM EST
Moderna Inc Catena di Opzioni
MRNANASDAQ
Moderna (NASDAQ:MRNA) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Moderna a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Moderna..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price38.34Jul 10, 2026
Change
-0%
Bid30.45
Ask33.6
volume0
Intrest31
Strike
30
30
Last Price0.05Jul 17, 2026
Change
0.04400%
Bid-
Ask0.1
volume2
Intrest59
Last Price46.6Jul 07, 2026
Change
-0%
Bid24.9
Ask28.65
volume0
Intrest4
Strike
35
35
Last Price1.07Jul 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Last Price-
Change
-
Bid22.8
Ask26.2
volume0
Intrest0
Strike
37
37
Last Price0.2Jul 17, 2026
Change
-
Bid-
Ask2.13
volume1
Intrest0
Last Price11.31Jun 09, 2026
Change
-0%
Bid21.9
Ask25.2
volume0
Intrest1
Strike
38
38
Last Price1.08Jul 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Last Price23.62Jul 17, 2026
Change
-
Bid20.9
Ask24.7
volume2
Intrest0
Strike
39
39
Last Price1.25Jun 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest19
Last Price22.62Jul 17, 2026
Change
4.4816.53%
Bid19.9
Ask23.7
volume2
Intrest1
Strike
40
40
Last Price0.25Jun 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest292
Last Price11.05Jun 15, 2026
Change
-0%
Bid20.15
Ask21.9
volume0
Intrest1
Strike
41
41
Last Price0.2Jul 17, 2026
Change
0.6375.9%
Bid-
Ask2.13
volume1
Intrest22
Last Price-
Change
-
Bid19.1
Ask21.7
volume0
Intrest0
Strike
42
42
Last Price0.86Jun 22, 2026
Change
-0%
Bid-
Ask0.66
volume0
Intrest3
Last Price-
Change
-
Bid17.95
Ask19.9
volume0
Intrest0
Strike
43
43
Last Price0.74Jun 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Last Price12.82Jun 17, 2026
Change
-0%
Bid16.95
Ask19.7
volume0
Intrest5
Strike
44
44
Last Price0.03Jul 17, 2026
Change
0.7696.2%
Bid-
Ask2.13
volume1
Intrest2
Last Price20.2Jul 16, 2026
Change
-0%
Bid16.15
Ask17.9
volume0
Intrest56
Strike
45
45
Last Price0.08Jul 16, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest181
Last Price5.7Jun 10, 2026
Change
-0%
Bid13.95
Ask17.7
volume0
Intrest31
Strike
46
46
Last Price0.01Jul 09, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest226
Last Price27.62Jul 08, 2026
Change
-0%
Bid12.95
Ask16.7
volume0
Intrest32
Strike
47
47
Last Price0.26Jul 01, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest83
Last Price26.8Jul 08, 2026
Change
-0%
Bid11.95
Ask15.7
volume0
Intrest171
Strike
48
48
Last Price0.83Jun 23, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest12
Last Price11.86Jun 17, 2026
Change
-0%
Bid12.1
Ask13.95
volume0
Intrest15
Strike
49
49
Last Price0.28Jul 01, 2026
Change
-0%
Bid-
Ask2.16
volume0
Intrest25
Last Price11.55Jul 17, 2026
Change
7.940.62%
Bid10.8
Ask13.25
volume13
Intrest58
Strike
50
50
Last Price0.05Jul 16, 2026
Change
-0%
Bid-
Ask2.07
volume0
Intrest71
Last Price13.61Jun 18, 2026
Change
-0%
Bid10
Ask12.3
volume0
Intrest203
Strike
51
51
Last Price0.15Jul 14, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest11
Last Price10.85Jul 17, 2026
Change
1.3911.36%
Bid9.15
Ask11.05
volume1
Intrest4
Strike
52
52
Last Price0.13Jul 17, 2026
Change
0.260.61%
Bid0.01
Ask0.16
volume20
Intrest151
Last Price10Jul 17, 2026
Change
1.2511.11%
Bid7.1
Ask10.05
volume1
Intrest49
Strike
53
53
Last Price0.21Jul 17, 2026
Change
0.0640%
Bid0.05
Ask0.31
volume21
Intrest2
Last Price8.61Jul 17, 2026
Change
0.566.11%
Bid7.35
Ask9.05
volume50
Intrest82
Strike
54
54
Last Price0.26Jul 17, 2026
Change
0.0313.04%
Bid0.2
Ask0.33
volume27
Intrest10
Last Price7.42Jul 17, 2026
Change
0.9811.67%
Bid6.35
Ask8.05
volume39
Intrest87
Strike
55
55
Last Price0.35Jul 17, 2026
Change
0.012.78%
Bid0.3
Ask0.55
volume187
Intrest1737
Last Price7.2Jul 17, 2026
Change
0.45.26%
Bid5.35
Ask7.05
volume2
Intrest167
Strike
56
56
Last Price0.49Jul 17, 2026
Change
0.0922.5%
Bid0.41
Ask0.65
volume20
Intrest117
Last Price5.42Jul 17, 2026
Change
1.319.35%
Bid4.35
Ask6.05
volume10
Intrest61
Strike
57
57
Last Price0.67Jul 17, 2026
Change
0.1922.09%
Bid0.62
Ask0.73
volume256
Intrest757
Last Price4.6Jul 17, 2026
Change
1.4523.97%
Bid4.45
Ask5.05
volume2
Intrest122
Strike
58
58
Last Price1Jul 17, 2026
Change
0.1821.95%
Bid0.84
Ask0.98
volume43
Intrest288
Last Price4Jul 17, 2026
Change
0.6914.71%
Bid3.75
Ask4.35
volume2
Intrest271
Strike
59
59
Last Price1.25Jul 17, 2026
Change
0.1816.82%
Bid1.13
Ask1.29
volume24
Intrest116
Last Price3.5Jul 17, 2026
Change
0.9621.52%
Bid3.25
Ask3.7
volume10
Intrest456
Strike
60
60
Last Price1.54Jul 17, 2026
Change
0.128.45%
Bid1.5
Ask1.64
volume372
Intrest835
Last Price2.8Jul 17, 2026
Change
1.1729.47%
Bid2.7
Ask3.05
volume12
Intrest248
Strike
61
61
Last Price2.15Jul 17, 2026
Change
0.210.26%
Bid1.91
Ask2.15
volume110
Intrest241
Last Price2.4Jul 17, 2026
Change
129.41%
Bid2.25
Ask2.51
volume255
Intrest32
Strike
62
62
Last Price2.38Jul 17, 2026
Change
0.052.15%
Bid2.34
Ask2.61
volume334
Intrest55
Last Price1.76Jul 17, 2026
Change
1.1539.52%
Bid1.81
Ask2.04
volume162
Intrest300
Strike
63
63
Last Price2.5Jul 17, 2026
Change
0.083.1%
Bid2.26
Ask3.25
volume98
Intrest60
Last Price1.39Jul 17, 2026
Change
1.0543.03%
Bid1.45
Ask1.66
volume7292
Intrest120
Strike
64
64
Last Price3.85Jul 17, 2026
Change
0.5516.67%
Bid3.5
Ask3.8
volume14
Intrest233
Last Price1.13Jul 17, 2026
Change
0.9746.19%
Bid1.09
Ask1.32
volume548
Intrest5179
Strike
65
65
Last Price4.64Jul 17, 2026
Change
0.9425.41%
Bid4.2
Ask4.5
volume76
Intrest368
Last Price0.92Jul 17, 2026
Change
0.6441.03%
Bid0.88
Ask1.04
volume194
Intrest7615
Strike
66
66
Last Price5.15Jul 17, 2026
Change
1.0525.61%
Bid4.85
Ask5.45
volume16
Intrest61
Last Price0.76Jul 17, 2026
Change
0.5943.7%
Bid0.69
Ask0.82
volume556
Intrest167
Strike
67
67
Last Price5.87Jul 17, 2026
Change
2.0252.47%
Bid5.25
Ask6.7
volume15
Intrest32
Last Price0.62Jul 17, 2026
Change
0.6751.94%
Bid0.55
Ask0.72
volume6103
Intrest5358
Strike
68
68
Last Price7.43Jul 17, 2026
Change
2.0838.88%
Bid6.45
Ask8.05
volume3
Intrest168
Last Price0.45Jul 17, 2026
Change
0.5454.55%
Bid0.41
Ask0.54
volume107
Intrest452
Strike
69
69
Last Price7.78Jul 17, 2026
Change
2.8959.1%
Bid7.05
Ask8.45
volume1
Intrest48
Last Price0.4Jul 17, 2026
Change
0.5156.04%
Bid0.32
Ask0.44
volume2326
Intrest8668
Strike
70
70
Last Price8.7Jul 17, 2026
Change
1.7825.72%
Bid7.85
Ask9.8
volume53
Intrest257
Last Price0.2Jul 17, 2026
Change
0.5774.03%
Bid0.07
Ask0.55
volume22
Intrest293
Strike
71
71
Last Price7.55Jul 16, 2026
Change
-0%
Bid8.7
Ask10.45
volume0
Intrest40
Last Price0.26Jul 17, 2026
Change
0.3557.38%
Bid-
Ask1
volume99
Intrest236
Strike
72
72
Last Price8.4Jul 16, 2026
Change
-0%
Bid9.05
Ask12.35
volume0
Intrest19
Last Price0.35Jul 17, 2026
Change
0.2440.68%
Bid-
Ask0.69
volume327
Intrest497
Strike
73
73
Last Price8.62Jul 16, 2026
Change
-0%
Bid10
Ask12.2
volume0
Intrest14
Last Price0.21Jul 17, 2026
Change
0.1744.74%
Bid0.01
Ask0.36
volume23
Intrest65
Strike
74
74
Last Price9.48Jul 16, 2026
Change
-0%
Bid11.15
Ask14.3
volume0
Intrest105
Last Price0.16Jul 17, 2026
Change
0.1751.52%
Bid0.05
Ask0.2
volume57
Intrest332
Strike
75
75
Last Price13.55Jul 17, 2026
Change
4.8555.75%
Bid11.5
Ask14.05
volume76
Intrest63
Last Price0.23Jul 17, 2026
Change
0.0723.33%
Bid-
Ask0.45
volume1
Intrest308
Strike
76
76
Last Price12.23Jul 16, 2026
Change
-0%
Bid13.1
Ask15.25
volume0
Intrest4
Last Price0.14Jul 17, 2026
Change
0.2261.11%
Bid-
Ask0.1
volume2
Intrest42
Strike
77
77
Last Price13.22Jul 16, 2026
Change
-0%
Bid13.4
Ask17.2
volume0
Intrest25
Last Price0.1Jul 17, 2026
Change
0.2268.75%
Bid-
Ask0.14
volume100
Intrest230
Strike
78
78
Last Price11.53Jul 15, 2026
Change
-0%
Bid15.15
Ask17.4
volume0
Intrest2
Last Price0.19Jul 16, 2026
Change
-0%
Bid-
Ask0.27
volume0
Intrest71
Strike
79
79
Last Price14.52Jul 16, 2026
Change
-0%
Bid15.4
Ask19.2
volume0
Intrest1
Last Price0.06Jul 17, 2026
Change
0.0440%
Bid-
Ask0.11
volume45
Intrest462
Strike
80
80
Last Price6.3Jul 06, 2026
Change
-0%
Bid16.8
Ask19.15
volume0
Intrest11
Last Price0.06Jul 17, 2026
Change
0.1773.91%
Bid-
Ask0.35
volume20
Intrest98
Strike
81
81
Last Price7.92Jul 07, 2026
Change
-0%
Bid18.15
Ask20.25
volume0
Intrest10
Last Price0.13Jul 16, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest129
Strike
82
82
Last Price16Jul 14, 2026
Change
-0%
Bid19.15
Ask21.15
volume0
Intrest10
Last Price0.09Jul 17, 2026
Change
0.0350%
Bid-
Ask0.1
volume5
Intrest113
Strike
83
83
Last Price8.3Jul 07, 2026
Change
-0%
Bid20.05
Ask22.25
volume0
Intrest21
Last Price0.26Jul 15, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest23
Strike
84
84
Last Price17.01Jul 13, 2026
Change
-0%
Bid21.05
Ask23.3
volume0
Intrest0
Last Price0.03Jul 17, 2026
Change
0.0350%
Bid0.02
Ask0.1
volume43
Intrest559
Strike
85
85
Last Price18.12Jul 13, 2026
Change
-0%
Bid22.05
Ask24.25
volume0
Intrest29
Last Price0.01Jul 16, 2026
Change
-0%
Bid-
Ask1.78
volume0
Intrest127
Strike
86
86
Last Price-
Change
-
Bid22.35
Ask26.15
volume0
Intrest0
Last Price0.3Jul 13, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest23
Strike
87
87
Last Price-
Change
-
Bid23.35
Ask27.15
volume0
Intrest0
Last Price0.47Jul 14, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest17
Strike
88
88
Last Price-
Change
-
Bid25.05
Ask28.15
volume0
Intrest0
Last Price0.23Jul 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest76
Strike
89
89
Last Price-
Change
-
Bid26.15
Ask28.5
volume0
Intrest0
Last Price0.03Jul 17, 2026
Change
0.0350%
Bid-
Ask0.25
volume151
Intrest445
Strike
90
90
Last Price16.1Jul 09, 2026
Change
-0%
Bid27.05
Ask29.5
volume0
Intrest1
Last Price0.13Jul 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest23
Strike
91
91
Last Price-
Change
-
Bid28.15
Ask30.65
volume0
Intrest0
Last Price0.31Jul 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Strike
92
92
Last Price-
Change
-
Bid28.35
Ask32.15
volume0
Intrest0
Last Price0.22Jul 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Strike
93
93
Last Price-
Change
-
Bid30.15
Ask33.15
volume0
Intrest0
Last Price0.39Jul 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
94
94
Last Price-
Change
-
Bid31.05
Ask33.45
volume0
Intrest0
Last Price0.01Jul 17, 2026
Change
-0%
Bid-
Ask0.39
volume2
Intrest190
Strike
95
95
Last Price-
Change
-
Bid32.15
Ask34.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid33.15
Ask35.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid33.35
Ask37.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid34.3
Ask38.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid36.05
Ask39.15
volume0
Intrest0
Last Price0.02Jul 17, 2026
Change
0.01100%
Bid-
Ask0.11
volume235
Intrest317
Strike
100
100
Last Price-
Change
-
Bid37.15
Ask39.45
volume0
Intrest0
Last Price0.2Jul 17, 2026
Change
-
Bid-
Ask0.6
volume1
Intrest0
Strike
101
101
Last Price-
Change
-
Bid38.05
Ask40.45
volume0
Intrest0
Last Price0.15Jul 17, 2026
Change
-
Bid-
Ask2.13
volume2
Intrest0
Strike
102
102
Last Price-
Change
-
Bid39.15
Ask41.45
volume0
Intrest0
Last Price0.66Jul 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest26
Strike
105
105
Last Price-
Change
-
Bid42.15
Ask45.15
volume0
Intrest0
Last Price0.2Jul 17, 2026
Change
0.2454.55%
Bid-
Ask2.13
volume3
Intrest51
Strike
110
110
Last Price-
Change
-
Bid46.85
Ask50.15
volume0
Intrest0
Last Price0.34Jul 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest25
Strike
115
115
Last Price-
Change
-
Bid52.05
Ask54.45
volume0
Intrest0
Last Price0.06Jul 14, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest3
Strike
120
120
Last Price-
Change
-
Bid57.15
Ask60.15
volume0
Intrest0