Cboe Global Markets

MRNA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Moderna Inc (mrna)

2025-08-11 15:17:39 ET (Delayed)
Bid: 
25.43
Ask: 
25.44
Vol: 
6,363,785
Last: 
25.44
Change: 
-0.685 (+-2.6225%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MRNA 23.000
3.23
+0
2.44
2.64
0
0.71
0.9474
0.0661
73
MRNA 24.000
1.88
-0.35
1.57
1.62
12
0.57
0.8442
0.1556
63
MRNA 25.000
0.95
-0.44
0.85
0.88
68
0.57
0.6327
0.2462
574
MRNA 25.500
0.74
-0.32
0.58
0.62
194
0.58
0.5044
0.2579
51
MRNA 26.000
0.41
-0.375
0.4
0.41
458
0.59
0.3812
0.243
2091
MRNA 26.500
0.27
-0.29
0.25
0.27
432
0.6
0.2752
0.2085
238
Fri Aug 15 2025
Strike
MRNA 23.000
MRNA 24.000
MRNA 25.000
MRNA 25.500
MRNA 26.000
MRNA 26.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MRNA 23.000
0.03
+0.015
0.03
0.04
376
0.6
-0.0533
0.0664
95
MRNA 24.000
0.11
+0.025
0.11
0.13
370
0.56
-0.1572
0.1568
1124
MRNA 25.000
0.39
+0.115
0.38
0.4
478
0.56
-0.3704
0.2485
3871
MRNA 25.500
0.55
+0.11
0.61
0.64
696
0.57
-0.4998
0.2604
210
MRNA 26.000
0.95
+0.285
0.91
0.95
294
0.58
-0.6242
0.2454
2507
MRNA 26.500
1.3
+0.35
1.27
1.32
73
0.59
-0.7312
0.2104
1212
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MRNA 23.000
3.6
+0.35
2.59
2.65
3
0.51
0.8829
0.0861
9
MRNA 24.000
1.87
-0.54
1.8
1.85
1
0.52
0.7612
0.1341
55
MRNA 25.000
1.16
-0.545
1.17
1.21
33
0.53
0.603
0.1655
70
MRNA 25.500
0.97
-0.41
0.92
0.95
18
0.53
0.5183
0.1699
1
MRNA 26.000
0.78
-0.335
0.71
0.74
179
0.54
0.4358
0.1662
25
MRNA 26.500
0.52
-0.37
0.54
0.57
89
0.54
0.3594
0.1559
424
Fri Aug 22 2025
Strike
MRNA 23.000
MRNA 24.000
MRNA 25.000
MRNA 25.500
MRNA 26.000
MRNA 26.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MRNA 23.000
0.13
+0.015
0.12
0.14
31
0.51
-0.1185
0.0867
302
MRNA 24.000
0.33
+0.07
0.32
0.35
79
0.52
-0.2411
0.1352
303
MRNA 25.000
0.71
+0.175
0.68
0.71
88
0.52
-0.4006
0.1669
404
MRNA 25.500
0.82
+0.085
0.92
0.96
146
0.53
-0.486
0.1714
70
MRNA 26.000
1.13
+0.16
1.21
1.25
135
0.53
-0.5692
0.1678
250
MRNA 26.500
1.42
+0.175
1.54
1.59
25
0.54
-0.6463
0.1575
425
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MRNA 23.000
4.82
+0
2.76
2.85
0
0.52
0.828
0.0855
3
MRNA 24.000
2.12
-0.53
2.05
2.11
14
0.53
0.719
0.1119
0
MRNA 25.000
1.58
-0.415
1.46
1.51
43
0.54
0.5929
0.1275
2
MRNA 25.500
1.4
+1.4
1.21
1.26
2
0.54
0.528
0.13
0
MRNA 26.000
1.09
-0.32
1
1.05
37
0.55
0.4645
0.1289
75
MRNA 26.500
0.94
+0.94
0.83
0.86
41
0.55
0.4041
0.1245
0
Fri Aug 29 2025
Strike
MRNA 23.000
MRNA 24.000
MRNA 25.000
MRNA 25.500
MRNA 26.000
MRNA 26.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MRNA 23.000
0.28
+0.03
0.27
0.31
229
0.53
-0.1743
0.0863
589
MRNA 24.000
0.51
+0.04
0.53
0.57
72
0.53
-0.2843
0.1129
140
MRNA 25.000
1
+0.205
0.94
0.98
110
0.54
-0.4114
0.1287
182
MRNA 25.500
1.13
+1.13
1.19
1.23
8
0.54
-0.4769
0.1313
0
MRNA 26.000
1.3
+0.07
1.47
1.52
38
0.54
-0.5411
0.1303
241
MRNA 26.500
0
+0
1.79
1.85
0
0.55
-0.6022
0.1261
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.