Moderna Options
View Moderna (MRNA) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price115.3Oct 06, 2026
Bid119.55
Ask122.5
volume0
Intrest14
Last Price0.01Oct 06, 2026
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Bid114.55
Ask118.1
volume0
Intrest0
Last Price0.01Oct 05, 2026
Bid-
Ask0.13
volume0
Intrest18
Last Price116.75Oct 05, 2026
Bid109.55
Ask113.1
volume0
Intrest6
Last Price0.04Sep 23, 2026
Bid-
Ask2.13
volume0
Intrest39
Last Price111.93Oct 05, 2026
Bid104.55
Ask108.1
volume0
Intrest7
Last Price0.05Oct 05, 2026
Bid-
Ask0.05
volume0
Intrest104
Last Price70.7Sep 21, 2026
Bid99.65
Ask103.1
volume0
Intrest2
Last Price0.08Sep 18, 2026
Bid-
Ask2.13
volume0
Intrest105
Last Price88.5Oct 06, 2026
Bid94.65
Ask98.1
volume0
Intrest11
Last Price0.05Oct 02, 2026
Bid-
Ask0.04
volume0
Intrest64
Last Price83.75Oct 02, 2026
Bid89.4
Ask93.1
volume0
Intrest3
Last Price0.02Oct 01, 2026
Last Price81.11Oct 06, 2026
Bid84.6
Ask88.1
volume0
Intrest4
Last Price0.03Oct 06, 2026
Bid-
Ask0.01
volume0
Intrest162
Last Price76.13Oct 06, 2026
Bid80.2
Ask83.1
volume0
Intrest879
Last Price0.06Oct 07, 2026
Bid-
Ask0.4
volume314
Intrest179
Last Price72.7Oct 07, 2026
Bid75.2
Ask78.1
volume1
Intrest878
Last Price0.01Oct 07, 2026
Bid-
Ask0.01
volume11
Intrest202
Last Price72.51Oct 07, 2026
Bid70.6
Ask74.1
volume26
Intrest21
Last Price1.09Sep 30, 2026
Bid-
Ask0.1
volume0
Intrest6
Last Price71.53Oct 07, 2026
Bid69.6
Ask73.1
volume33
Intrest28
Last Price0.01Oct 07, 2026
Bid-
Ask0.01
volume5
Intrest504
Last Price69.81Oct 07, 2026
Bid68.6
Ask72.1
volume65
Intrest22
Last Price0.06Oct 07, 2026
Bid-
Ask0.08
volume5
Intrest27
Last Price68.81Oct 07, 2026
Bid67.6
Ask71.1
volume61
Intrest21
Last Price0.98Sep 21, 2026
Bid-
Ask2.13
volume0
Intrest14
Last Price67.25Oct 07, 2026
Bid66.7
Ask70.1
volume35
Intrest27
Last Price0.05Oct 06, 2026
Bid-
Ask2.13
volume0
Intrest20
Last Price66.25Oct 07, 2026
Bid65.6
Ask69.1
volume56
Intrest39
Last Price0.01Oct 06, 2026
Bid-
Ask2.13
volume0
Intrest36
Last Price65.39Oct 07, 2026
Bid64.6
Ask68.1
volume51
Intrest37
Last Price0.03Oct 07, 2026
Bid-
Ask0.3
volume1
Intrest741
Last Price64.39Oct 07, 2026
Bid63.6
Ask67.1
volume31
Intrest29
Last Price0.01Oct 07, 2026
Bid-
Ask0.01
volume2
Intrest19
Last Price64.32Oct 07, 2026
Bid62.6
Ask66.15
volume16
Intrest23
Last Price0.06Oct 07, 2026
Bid-
Ask0.08
volume2
Intrest30
Last Price63.32Oct 07, 2026
Bid61.6
Ask65.15
volume10
Intrest23
Last Price0.06Oct 06, 2026
Bid-
Ask1.16
volume0
Intrest24
Last Price62.41Oct 07, 2026
Bid60.6
Ask64.15
volume20
Intrest31
Last Price0.06Oct 06, 2026
Bid-
Ask1.24
volume0
Intrest54
Last Price61.41Oct 07, 2026
Bid59.6
Ask63.15
volume20
Intrest97
Last Price0.1Oct 07, 2026
Bid-
Ask0.01
volume2
Intrest220
Last Price58.91Oct 07, 2026
Bid58.6
Ask62.15
volume20
Intrest113
Last Price0.08Oct 06, 2026
Bid-
Ask2.13
volume0
Intrest20
Last Price58Oct 07, 2026
Bid57.6
Ask61.15
volume22
Intrest79
Last Price0.02Oct 06, 2026
Bid-
Ask0.01
volume0
Intrest136
Last Price53.29Oct 07, 2026
Bid56.6
Ask60.15
volume11
Intrest49
Last Price0.02Oct 06, 2026
Bid-
Ask2.13
volume0
Intrest19
Last Price52.36Oct 07, 2026
Bid55.6
Ask59.15
volume9
Intrest32
Last Price0.02Oct 06, 2026
Bid-
Ask0.16
volume0
Intrest121
Last Price48.18Oct 06, 2026
Bid54.6
Ask58.15
volume0
Intrest28
Last Price0.03Oct 07, 2026
Bid0.01
Ask0.03
volume91
Intrest340
Last Price49.07Oct 06, 2026
Bid53.6
Ask57.15
volume0
Intrest174
Last Price0.04Oct 06, 2026
Bid-
Ask2.13
volume0
Intrest25
Last Price54.21Oct 07, 2026
Bid52.6
Ask56.15
volume11
Intrest187
Last Price0.03Oct 07, 2026
Bid0.01
Ask0.05
volume86
Intrest35
Last Price53.23Oct 07, 2026
Bid51.6
Ask55.15
volume11
Intrest17
Last Price0.04Oct 07, 2026
Bid0.01
Ask0.08
volume26
Intrest47
Last Price48.59Oct 07, 2026
Bid50.6
Ask54.15
volume10
Intrest47
Last Price0.06Oct 07, 2026
Bid0.01
Ask0.06
volume97
Intrest58
Last Price47.56Oct 07, 2026
Bid49.65
Ask53.15
volume10
Intrest48
Last Price0.02Oct 07, 2026
Bid-
Ask0.05
volume15
Intrest414
Last Price42Oct 06, 2026
Bid48.6
Ask52.15
volume0
Intrest41
Last Price0.02Oct 07, 2026
Bid0.01
Ask0.26
volume8
Intrest45
Last Price42.1Oct 06, 2026
Bid47.6
Ask51.15
volume0
Intrest11
Last Price0.02Oct 07, 2026
Bid-
Ask0.08
volume13
Intrest20
Last Price43.6Oct 07, 2026
Bid46.6
Ask50.15
volume4
Intrest39
Last Price0.03Oct 07, 2026
Bid0.01
Ask0.05
volume76
Intrest50
Last Price48.15Oct 07, 2026
Bid45.5
Ask49.15
volume12
Intrest15
Last Price0.03Oct 07, 2026
Bid0.01
Ask0.06
volume26
Intrest58
Last Price47.2Oct 07, 2026
Bid44.8
Ask48.15
volume10
Intrest80
Last Price0.01Oct 07, 2026
Bid-
Ask0.03
volume155
Intrest2014
Last Price38.75Oct 07, 2026
Bid42.7
Ask45.65
volume2
Intrest13
Last Price0.03Oct 07, 2026
Bid-
Ask0.1
volume16
Intrest42
Last Price43.1Oct 05, 2026
Bid39.6
Ask43.1
volume0
Intrest237
Last Price0.01Oct 07, 2026
Bid-
Ask0.12
volume37
Intrest405
Last Price33.9Oct 05, 2026
Bid37.1
Ask40.65
volume0
Intrest38
Last Price0.04Oct 07, 2026
Bid0.02
Ask0.09
volume26
Intrest426
Last Price31.3Oct 07, 2026
Bid34.6
Ask38.15
volume5
Intrest475
Last Price0.06Oct 07, 2026
Bid-
Ask0.11
volume273
Intrest986
Last Price33.1Oct 07, 2026
Bid32.15
Ask35.65
volume14
Intrest42
Last Price0.06Oct 07, 2026
Bid0.05
Ask0.15
volume85
Intrest217
Last Price31.5Oct 07, 2026
Bid29.65
Ask33.2
volume2
Intrest419
Last Price0.1Oct 07, 2026
Bid0.07
Ask0.16
volume419
Intrest1018
Last Price35.24Oct 05, 2026
Bid27.15
Ask30.7
volume0
Intrest10
Last Price0.13Oct 07, 2026
Bid0.1
Ask0.16
volume591
Intrest575
Last Price26.29Oct 07, 2026
Bid25.3
Ask28.25
volume1
Intrest187
Last Price0.14Oct 07, 2026
Bid0.12
Ask0.17
volume885
Intrest1645
Last Price23.05Oct 07, 2026
Bid22.25
Ask25.8
volume2
Intrest31
Last Price0.16Oct 07, 2026
Bid0.12
Ask0.3
volume1396
Intrest1279
Last Price21.5Oct 07, 2026
Bid20.1
Ask22.85
volume20
Intrest94
Last Price0.27Oct 07, 2026
Bid0.27
Ask0.33
volume549
Intrest1066
Last Price19.38Oct 07, 2026
Bid17.5
Ask21.1
volume1
Intrest27
Last Price0.43Oct 07, 2026
Bid0.38
Ask0.45
volume178
Intrest766
Last Price16.4Oct 07, 2026
Bid15.8
Ask18.5
volume43
Intrest1160
Last Price0.6Oct 07, 2026
Bid0.6
Ask0.68
volume1510
Intrest1738
Last Price15.5Oct 07, 2026
Bid13.8
Ask16
volume23
Intrest60
Last Price0.96Oct 07, 2026
Bid0.85
Ask1.07
volume207
Intrest333
Last Price12.35Oct 07, 2026
Bid11.95
Ask13.75
volume116
Intrest275
Last Price1.34Oct 07, 2026
Bid1.26
Ask1.44
volume1063
Intrest1340
Last Price11.44Oct 07, 2026
Bid9.75
Ask12.4
volume531
Intrest177
Last Price1.99Oct 07, 2026
Bid1.78
Ask2.04
volume765
Intrest891
Last Price8.9Oct 07, 2026
Bid8.5
Ask9.5
volume2489
Intrest850
Last Price2.53Oct 07, 2026
Bid2.46
Ask2.68
volume793
Intrest1113
Last Price7.2Oct 07, 2026
Bid7.05
Ask7.65
volume1091
Intrest473
Last Price3.43Oct 07, 2026
Bid3.05
Ask3.6
volume440
Intrest160
Last Price6Oct 07, 2026
Bid5.8
Ask6.2
volume2354
Intrest4718
Last Price4.35Oct 07, 2026
Bid4.35
Ask4.75
volume410
Intrest684
Last Price4.68Oct 07, 2026
Bid4.5
Ask4.85
volume936
Intrest7219
Last Price5.84Oct 07, 2026
Bid5
Ask6.6
volume23
Intrest283
Last Price3.6Oct 07, 2026
Bid3.6
Ask3.75
volume6825
Intrest2400
Last Price7.15Oct 07, 2026
Bid6.75
Ask7.55
volume321
Intrest359
Last Price2.98Oct 07, 2026
Bid2.63
Ask2.98
volume1362
Intrest1063
Last Price10.45Oct 07, 2026
Bid7.9
Ask9.95
volume311
Intrest829
Last Price2.3Oct 07, 2026
Bid2.03
Ask2.3
volume1706
Intrest2984
Last Price10.79Oct 07, 2026
Bid9.1
Ask12.25
volume11
Intrest115
Last Price1.69Oct 07, 2026
Bid1.51
Ask1.82
volume900
Intrest9380
Last Price17.16Oct 07, 2026
Bid11.6
Ask14.25
volume2
Intrest169
Last Price1.3Oct 07, 2026
Bid1.23
Ask1.41
volume2448
Intrest1883
Last Price15.05Oct 07, 2026
Bid13.5
Ask16.4
volume8
Intrest107
Last Price1.04Oct 07, 2026
Bid0.91
Ask1.12
volume675
Intrest277
Last Price17.2Oct 07, 2026
Bid15.3
Ask18.85
volume13
Intrest41
Last Price0.83Oct 07, 2026
Bid0.69
Ask0.85
volume986
Intrest1022
Last Price19Oct 07, 2026
Bid17.6
Ask21.15
volume8
Intrest80
Last Price0.61Oct 07, 2026
Bid0.53
Ask0.68
volume411
Intrest278
Last Price20.9Oct 06, 2026
Bid19.95
Ask23.45
volume0
Intrest5
Last Price0.51Oct 07, 2026
Bid0.43
Ask0.51
volume3109
Intrest1473
Last Price24.9Oct 07, 2026
Bid22.3
Ask25.9
volume6
Intrest33
Last Price0.4Oct 07, 2026
Bid0.29
Ask0.43
volume103
Intrest133
Last Price25Oct 06, 2026
Bid24.75
Ask28.45
volume0
Intrest17
Last Price0.29Oct 07, 2026
Bid0.25
Ask0.31
volume1010
Intrest982
Last Price28.7Oct 07, 2026
Bid28.1
Ask30.65
volume2
Intrest11
Last Price0.26Oct 07, 2026
Bid0.15
Ask0.3
volume72
Intrest259
Last Price20.95Oct 06, 2026
Bid29.6
Ask33.35
volume0
Intrest2
Last Price0.2Oct 07, 2026
Bid0.13
Ask0.31
volume132
Intrest727
Last Price40.03Oct 06, 2026
Bid32.05
Ask35.6
volume0
Intrest8
Last Price0.18Oct 07, 2026
Bid0.09
Ask0.25
volume595
Intrest1315
Last Price-
Bid34.55
Ask38.1
volume0
Intrest0
Last Price0.17Oct 07, 2026
Bid0.05
Ask0.17
volume79
Intrest573
Last Price38.5Oct 06, 2026
Bid37
Ask40.75
volume0
Intrest1
Last Price0.11Oct 07, 2026
Bid0.03
Ask0.2
volume76
Intrest454
Last Price36.25Oct 05, 2026
Bid39.5
Ask43.05
volume0
Intrest1
Last Price0.08Oct 07, 2026
Bid0.02
Ask0.09
volume128
Intrest324
Last Price36Oct 05, 2026
Bid42
Ask45.5
volume0
Intrest2
Last Price0.11Oct 07, 2026
Bid0.04
Ask0.11
volume5
Intrest77
Last Price-
Bid44.45
Ask48
volume0
Intrest0
Last Price0.05Oct 07, 2026
Bid0.05
Ask0.07
volume48
Intrest181
Last Price45Oct 06, 2026
Bid46.95
Ask50.65
volume0
Intrest1
Last Price0.09Oct 07, 2026
Bid0.01
Ask0.09
volume11
Intrest76
Last Price54Oct 01, 2026
Bid49.45
Ask52.35
volume0
Intrest1
Last Price0.04Oct 07, 2026
Bid-
Ask0.08
volume159
Intrest605
Last Price62.51Oct 07, 2026
Bid51.95
Ask55.6
volume2
Intrest21
Last Price0.08Oct 07, 2026
Bid-
Ask0.08
volume2
Intrest34
Last Price64.65Oct 05, 2026
Bid54.45
Ask58
volume0
Intrest1
Last Price0.03Oct 07, 2026
Bid-
Ask0.08
volume7
Intrest183
Last Price-
Bid56.95
Ask60.5
volume0
Intrest0
Last Price0.03Oct 06, 2026
Bid-
Ask0.08
volume0
Intrest23
Last Price69.8Oct 05, 2026
Bid59.45
Ask63.1
volume0
Intrest2
Last Price0.04Oct 07, 2026
Bid-
Ask0.08
volume84
Intrest318
Last Price71Oct 05, 2026
Bid61.95
Ask65.6
volume0
Intrest0
Last Price1.12Oct 06, 2026
Bid-
Ask2.14
volume0
Intrest6
Last Price-
Bid64.45
Ask67.9
volume0
Intrest0
Last Price0.14Oct 07, 2026
Bid-
Ask0.09
volume82
Intrest6
Last Price-
Bid66.95
Ask70.4
volume0
Intrest0
Last Price0.1Oct 06, 2026
Bid-
Ask0.58
volume0
Intrest7
Last Price-
Bid69.45
Ask73.1
volume0
Intrest0
Last Price0.02Oct 07, 2026
Bid-
Ask0.06
volume1
Intrest66
Last Price-
Bid71.95
Ask75.6
volume0
Intrest0
Last Price1.44Oct 06, 2026
Bid-
Ask0.13
volume0
Intrest6
Last Price-
Bid74.45
Ask78.1
volume0
Intrest0
Last Price0.71Oct 06, 2026
Bid-
Ask0.06
volume0
Intrest8
Last Price-
Bid76.95
Ask80.65
volume0
Intrest0
Last Price0.09Oct 06, 2026
Bid-
Ask0.12
volume0
Intrest6
Last Price-
Bid79.45
Ask83.1
volume0
Intrest0
Last Price0.01Oct 07, 2026
Bid-
Ask0.25
volume12
Intrest107
Last Price-
Bid81.95
Ask85.15
volume0
Intrest0
Last Price1.45Oct 06, 2026
Bid-
Ask0.6
volume0
Intrest6
Last Price-
Bid84.45
Ask87.35
volume0
Intrest0
Last Price0.71Oct 06, 2026
Bid-
Ask1.15
volume0
Intrest8
Last Price-
Bid86.95
Ask90.65
volume0
Intrest0
Last Price0.06Oct 06, 2026
Bid-
Ask0.53
volume0
Intrest6
Last Price-
Bid89.45
Ask93
volume0
Intrest0
Last Price0.01Oct 07, 2026
Bid-
Ask0.01
volume13
Intrest390
Last Price102.1Oct 05, 2026
Bid91.95
Ask95.5
volume0
Intrest0
Last Price0.05Oct 06, 2026
Bid-
Ask0.56
volume0
Intrest6
Last Price-
Bid94.45
Ask98.1
volume0
Intrest0
Last Price0.04Oct 06, 2026
Bid-
Ask0.04
volume0
Intrest23
Last Price-
Bid96.95
Ask100.65
volume0
Intrest0
