MRNA - Moderna, Inc. - Optionskæde

Moderna, Inc.
US ˙ NasdaqGS ˙ US60770K1079

Udløb
Calls for markedsdato April 24, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
MRNA20260501C00030000 30.00 18.85 21.55 0.00 0 3 220.01% 0.97 0.00 -0.07 0.00 0.00
MRNA20260501C00035000 35.00 14.40 17.65 0.00 0 16 229.99% 0.91 0.01 -0.19 0.01 0.00
MRNA20260501C00037500 37.50 11.90 15.05 0.00 0 2 197.08% 0.89 0.01 -0.18 0.01 0.00
MRNA20260501C00038000 38.00 11.60 13.80 0.00 0 0 151.16% 0.93 0.01 -0.10 0.01 0.00
MRNA20260501C00038500 38.50 11.25 13.85 0.00 0 0 170.80% 0.90 0.01 -0.15 0.01 0.00
MRNA20260501C00039000 39.00 11.05 13.10 12.58 1 1 185.12% 0.87 0.02 -0.19 0.01 0.00
MRNA20260501C00039500 39.50 9.95 13.05 0.00 0 0 160.80% 0.89 0.02 -0.15 0.01 0.00
MRNA20260501C00040000 40.00 9.80 12.40 0.00 0 0 156.71% 0.88 0.02 -0.15 0.01 0.00
MRNA20260501C00040500 40.50 8.80 12.10 0.00 0 0 147.11% 0.89 0.02 -0.14 0.01 0.00
MRNA20260501C00041000 41.00 8.70 11.30 0.00 0 50 146.57% 0.87 0.02 -0.15 0.01 0.00
MRNA20260501C00041500 41.50 8.25 10.85 0.00 0 36 137.23% 0.87 0.02 -0.14 0.01 0.01
MRNA20260501C00042000 42.00 8.20 10.05 0.00 0 4 134.74% 0.86 0.02 -0.14 0.02 0.01
MRNA20260501C00042500 42.50 7.30 9.90 0.00 0 0 132.01% 0.85 0.02 -0.15 0.02 0.01
MRNA20260501C00043000 43.00 7.30 9.45 0.00 0 12 147.44% 0.82 0.03 -0.20 0.02 0.01
MRNA20260501C00043500 43.50 6.40 8.80 0.00 0 0 104.35% 0.87 0.03 -0.11 0.01 0.01
MRNA20260501C00044000 44.00 6.70 7.65 7.98 3 19 100.54% 0.86 0.03 -0.11 0.02 0.01
MRNA20260501C00044500 44.50 6.00 8.15 0.00 0 1 125.50% 0.80 0.03 -0.18 0.02 0.01
MRNA20260501C00045000 45.00 5.15 7.70 6.33 2 3 120.32% 0.79 0.03 -0.18 0.02 0.01
MRNA20260501C00045500 45.50 4.75 7.30 0.00 0 1 118.60% 0.77 0.04 -0.18 0.02 0.01
MRNA20260501C00046000 46.00 4.65 6.85 5.82 1 11 107.19% 0.77 0.04 -0.17 0.02 0.01
MRNA20260501C00046500 46.50 4.60 6.50 0.00 0 0 117.36% 0.73 0.04 -0.20 0.02 0.01
MRNA20260501C00047000 47.00 4.35 5.35 4.88 2 22 96.26% 0.74 0.05 -0.16 0.02 0.01
MRNA20260501C00047500 47.50 3.70 5.65 0.00 0 0 113.38% 0.69 0.04 -0.21 0.02 0.00
MRNA20260501C00048000 48.00 3.95 4.40 4.12 51 27 91.87% 0.69 0.05 -0.17 0.02 0.01
MRNA20260501C00048500 48.50 3.10 4.45 4.05 126 3 90.63% 0.66 0.06 -0.17 0.03 0.00
MRNA20260501C00049000 49.00 3.35 3.80 3.75 15 11 92.53% 0.63 0.06 -0.18 0.03 0.00
MRNA20260501C00049500 49.50 2.66 3.45 3.29 2 8 91.93% 0.60 0.06 -0.18 0.03 0.00
MRNA20260501C00050000 50.00 2.82 3.20 3.00 21 101 91.70% 0.57 0.06 -0.19 0.03 0.00
MRNA20260501C00051000 51.00 2.40 2.59 2.50 137 44 91.44% 0.51 0.06 -0.19 0.03 0.00
MRNA20260501C00052000 52.00 1.95 2.15 2.06 8,900 161 91.50% 0.45 0.06 -0.19 0.03 0.00
MRNA20260501C00053000 53.00 1.59 1.78 1.73 6,163 48 94.59% 0.40 0.06 -0.19 0.03 0.00
MRNA20260501C00054000 54.00 1.29 1.40 1.35 6,191 108 93.66% 0.34 0.06 -0.18 0.03 0.00
MRNA20260501C00055000 55.00 1.05 1.17 1.16 260 737 93.53% 0.29 0.05 -0.16 0.02 0.00
MRNA20260501C00056000 56.00 0.87 0.99 0.96 8,919 254 95.15% 0.25 0.05 -0.15 0.02 0.00
MRNA20260501C00057000 57.00 0.66 0.86 0.83 5,211 214 100.01% 0.22 0.04 -0.15 0.02 0.00
MRNA20260501C00058000 58.00 0.61 0.77 0.68 5,438 339 103.24% 0.20 0.04 -0.14 0.02 0.00
MRNA20260501C00059000 59.00 0.48 0.62 0.63 85 588 104.62% 0.17 0.03 -0.13 0.02 0.00
MRNA20260501C00060000 60.00 0.45 0.59 0.51 238 802 108.17% 0.15 0.03 -0.12 0.02 0.00
MRNA20260501C00061000 61.00 0.30 0.49 0.50 35 67 110.33% 0.13 0.03 -0.12 0.02 0.00
MRNA20260501C00062000 62.00 0.30 0.46 0.38 211 130 112.70% 0.12 0.02 -0.11 0.01 0.00
MRNA20260501C00063000 63.00 0.24 0.41 0.42 27 97 118.24% 0.11 0.02 -0.11 0.01 0.00
MRNA20260501C00064000 64.00 0.21 0.34 0.25 5 95 120.70% 0.10 0.02 -0.10 0.01 0.00
MRNA20260501C00065000 65.00 0.17 0.51 0.28 14 468 118.79% 0.08 0.02 -0.08 0.01 0.00
MRNA20260501C00066000 66.00 0.11 0.63 0.37 1 7 134.32% 0.10 0.02 -0.11 0.01 0.00
MRNA20260501C00067000 67.00 0.08 0.36 0.27 10 15 123.00% 0.06 0.01 -0.07 0.01 0.00
MRNA20260501C00068000 68.00 0.00 0.61 0.16 41 3 122.94% 0.05 0.01 -0.06 0.01 0.00
MRNA20260501C00069000 69.00 0.00 0.53 0.19 2 19 126.31% 0.05 0.01 -0.06 0.01 0.00
MRNA20260501C00070000 70.00 0.05 0.13 0.11 57 26 120.05% 0.03 0.01 -0.04 0.01 0.00
MRNA20260501C00071000 71.00 0.00 0.32 0.00 0 3 134.73% 0.05 0.01 -0.06 0.01 0.00
MRNA20260501C00072000 72.00 0.00 0.20 0.25 2 0 129.53% 0.03 0.01 -0.04 0.01 0.00
MRNA20260501C00073000 73.00 0.00 0.34 0.00 0 0 145.04% 0.04 0.01 -0.06 0.01 0.00
MRNA20260501C00074000 74.00 0.00 0.78 0.00 0 0 165.19% 0.06 0.01 -0.10 0.01 0.00
MRNA20260501C00075000 75.00 0.00 0.07 0.07 3 105 125.35% 0.02 0.00 -0.02 0.00 0.00
MRNA20260501C00080000 80.00 0.00 0.10 0.00 0 10 144.56% 0.02 0.00 -0.02 0.00 0.00
Puts for markedsdato April 24, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
MRNA20260501P00030000 30.00 0.00 0.25 0.00 0 0 201.64% -0.02 0.00 -0.05 0.00 -0.00
MRNA20260501P00035000 35.00 0.00 0.03 0.04 196 16 109.78% -0.01 0.00 -0.01 0.00 -0.00
MRNA20260501P00037500 37.50 0.00 1.28 0.00 0 0 165.92% -0.08 0.01 -0.12 0.01 -0.00
MRNA20260501P00038000 38.00 0.00 1.25 0.00 0 0 158.79% -0.08 0.01 -0.11 0.01 -0.00
MRNA20260501P00038500 38.50 0.00 0.74 0.49 1 0 102.17% -0.02 0.01 -0.02 0.00 -0.00
MRNA20260501P00039000 39.00 0.00 1.02 0.00 0 5 136.16% -0.07 0.01 -0.09 0.01 -0.00
MRNA20260501P00039500 39.50 0.00 0.35 0.10 1 1 114.82% -0.05 0.01 -0.06 0.01 -0.00
MRNA20260501P00040000 40.00 0.00 0.16 0.15 15 71 91.14% -0.03 0.01 -0.02 0.00 -0.00
MRNA20260501P00040500 40.50 0.00 1.12 0.00 0 0 127.28% -0.09 0.02 -0.10 0.01 -0.00
MRNA20260501P00041000 41.00 0.00 0.19 0.18 3 18 88.96% -0.04 0.01 -0.03 0.01 -0.00
MRNA20260501P00041500 41.50 0.10 0.22 0.09 1 1 96.18% -0.06 0.02 -0.05 0.01 -0.00
MRNA20260501P00042000 42.00 0.00 0.48 0.29 4 351 97.70% -0.07 0.02 -0.06 0.01 -0.00
MRNA20260501P00042500 42.50 0.00 0.55 0.27 5 8 93.42% -0.08 0.02 -0.06 0.01 -0.00
MRNA20260501P00043000 43.00 0.00 0.97 0.34 5 865 93.24% -0.09 0.02 -0.07 0.01 -0.00
MRNA20260501P00043500 43.50 0.03 0.56 0.34 232 1 86.59% -0.09 0.03 -0.07 0.01 -0.00
MRNA20260501P00044000 44.00 0.09 0.67 0.34 196 393 92.51% -0.12 0.03 -0.09 0.01 -0.00
MRNA20260501P00044500 44.50 0.18 0.69 0.40 8 8 91.29% -0.14 0.03 -0.10 0.02 -0.00
MRNA20260501P00045000 45.00 0.50 0.61 0.57 57 255 91.40% -0.16 0.04 -0.11 0.02 -0.00
MRNA20260501P00045500 45.50 0.36 0.89 0.65 29 12 91.12% -0.18 0.04 -0.12 0.02 -0.00
MRNA20260501P00046000 46.00 0.63 0.87 0.74 395 20 90.80% -0.20 0.04 -0.13 0.02 -0.00
MRNA20260501P00046500 46.50 0.80 0.94 0.89 49 27 90.51% -0.22 0.05 -0.14 0.02 -0.00
MRNA20260501P00047000 47.00 0.99 1.06 1.03 192 170 90.63% -0.25 0.05 -0.15 0.02 -0.00
MRNA20260501P00047500 47.50 1.08 1.24 1.16 17 292 90.02% -0.28 0.05 -0.15 0.02 -0.00
MRNA20260501P00048000 48.00 1.21 1.41 1.30 361 433 88.95% -0.30 0.06 -0.16 0.02 -0.00
MRNA20260501P00048500 48.50 1.21 1.67 1.53 25 210 89.80% -0.34 0.06 -0.17 0.03 -0.00
MRNA20260501P00049000 49.00 1.61 1.82 1.77 21 27 90.61% -0.37 0.06 -0.18 0.03 -0.00
MRNA20260501P00049500 49.50 1.75 2.09 1.97 28 76 91.54% -0.40 0.06 -0.18 0.03 -0.00
MRNA20260501P00050000 50.00 2.04 2.39 2.18 169 817 88.23% -0.43 0.06 -0.18 0.03 -0.00
MRNA20260501P00051000 51.00 2.55 2.77 2.64 346 91 93.03% -0.49 0.06 -0.19 0.03 -0.01
MRNA20260501P00052000 52.00 3.05 3.45 3.27 183 110 91.69% -0.55 0.06 -0.19 0.03 -0.01
MRNA20260501P00053000 53.00 3.70 4.05 3.95 124 148 93.53% -0.60 0.06 -0.19 0.03 -0.01
MRNA20260501P00054000 54.00 4.40 4.90 4.65 82 24 94.30% -0.66 0.06 -0.18 0.03 -0.01
MRNA20260501P00055000 55.00 5.15 5.60 5.22 9 148 96.11% -0.70 0.05 -0.17 0.02 -0.01
MRNA20260501P00056000 56.00 5.30 6.50 0.00 0 2 91.89% -0.76 0.05 -0.14 0.02 -0.01
MRNA20260501P00057000 57.00 6.50 7.45 0.00 0 64 97.32% -0.78 0.04 -0.14 0.02 -0.01
MRNA20260501P00058000 58.00 6.95 8.75 0.00 0 5 104.51% -0.80 0.04 -0.15 0.02 -0.01
MRNA20260501P00059000 59.00 7.45 9.80 8.44 2 8 101.47% -0.84 0.03 -0.12 0.02 -0.01
MRNA20260501P00060000 60.00 8.85 10.60 9.35 2 10 93.81% -0.89 0.03 -0.09 0.01 -0.01
MRNA20260501P00061000 61.00 9.50 11.45 0.00 0 1 70.13% -0.97 0.02 -0.02 0.01 -0.01
MRNA20260501P00062000 62.00 10.40 12.25 0.00 0 1 137.70% -0.83 0.03 -0.17 0.02 -0.01
MRNA20260501P00063000 63.00 11.15 13.25 0.00 0 0 144.71% -0.83 0.02 -0.18 0.02 -0.01
MRNA20260501P00064000 64.00 12.10 14.30 0.00 0 0 154.39% -0.83 0.02 -0.19 0.02 -0.01
MRNA20260501P00065000 65.00 13.10 15.00 0.00 0 0 155.06% -0.85 0.02 -0.18 0.02 -0.01
MRNA20260501P00066000 66.00 13.40 16.15 0.00 0 2 158.23% -0.86 0.02 -0.17 0.02 -0.01
MRNA20260501P00067000 67.00 14.40 17.00 0.00 0 2 154.03% -0.88 0.02 -0.15 0.01 -0.01
MRNA20260501P00068000 68.00 15.35 18.40 0.00 0 0 156.01% -0.89 0.02 -0.14 0.01 -0.01
MRNA20260501P00069000 69.00 16.95 18.95 0.00 0 0 161.56% -0.89 0.02 -0.14 0.01 -0.01
MRNA20260501P00070000 70.00 17.30 19.95 0.00 0 1 162.87% -0.90 0.01 -0.13 0.01 -0.01
MRNA20260501P00071000 71.00 18.30 20.70 0.00 0 0 168.09% -0.90 0.01 -0.13 0.01 -0.01
MRNA20260501P00072000 72.00 19.30 21.80 0.00 0 0 181.47% -0.89 0.01 -0.16 0.01 -0.01
MRNA20260501P00073000 73.00 20.25 22.65 0.00 0 0 173.65% -0.92 0.01 -0.12 0.01 -0.01
MRNA20260501P00074000 74.00 21.25 23.70 0.00 0 0 183.08% -0.91 0.01 -0.14 0.01 -0.01
MRNA20260501P00075000 75.00 22.25 24.75 0.00 0 0 192.29% -0.91 0.01 -0.15 0.01 -0.01
MRNA20260501P00080000 80.00 27.20 29.70 0.00 0 10 210.46% -0.92 0.01 -0.14 0.01 -0.01
Other Listings
DE:0QF 45,18 €
GB:0A45 54,95 $
IT:1MRNA 43,64 €
AT:MRNA 43,72 €
KZ:MRNA_KZ 54,85 $
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center