$59.49
-2.33-3.77%
近くで: Jul 17, 5:00 PM EST
$59.97
-1.85-2.99%
プレマーケット: 8:22 AM EST
Benzinga
Benzinga
Benzinga
火曜日, 7 21
Moderna (NASDAQ:MRNA) 株価情報, オプションチェーン
オプションチェーンは、Modernaの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Modernaの市場センチメントを評価します。.
すべてのイン・ザ・マネー
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
Strike
Strike
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
Last Price31.69Jul 20, 2026
Change
-
Bid28.25
Ask30.95
volume0
Intrest37
Strike
30
30
Last Price0.05Jul 20, 2026
Change
-
Bid-
Ask0.25
volume0
Intrest62
Last Price26.71Jul 20, 2026
Change
-
Bid23.15
Ask26.5
volume0
Intrest11
Strike
35
35
Last Price0.02Jul 20, 2026
Change
-
Bid-
Ask0.21
volume0
Intrest6
Last Price-
Change
-
Bid20.85
Ask24.5
volume0
Intrest0
Strike
37
37
Last Price0.02Jul 20, 2026
Change
-
Bid-
Ask0.13
volume0
Intrest5
Last Price11.31Jun 09, 2026
Change
-
Bid19.85
Ask23.5
volume0
Intrest1
Strike
38
38
Last Price0.02Jul 20, 2026
Change
-
Bid-
Ask0.33
volume0
Intrest10
Last Price22.68Jul 20, 2026
Change
-
Bid18.5
Ask22.55
volume0
Intrest2
Strike
39
39
Last Price0.02Jul 20, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest20
Last Price21.77Jul 20, 2026
Change
-
Bid17.55
Ask21.5
volume0
Intrest3
Strike
40
40
Last Price0.02Jul 20, 2026
Change
-
Bid-
Ask0.53
volume0
Intrest292
Last Price20.72Jul 20, 2026
Change
-
Bid16.7
Ask20.45
volume0
Intrest2
Strike
41
41
Last Price0.15Jul 20, 2026
Change
-
Bid-
Ask0.33
volume0
Intrest25
Last Price19.87Jul 20, 2026
Change
-
Bid16.15
Ask19.45
volume0
Intrest1
Strike
42
42
Last Price0.02Jul 20, 2026
Change
-
Bid-
Ask0.33
volume0
Intrest4
Last Price-
Change
-
Bid15.15
Ask17.75
volume0
Intrest0
Strike
43
43
Last Price0.74Jun 18, 2026
Change
-
Bid-
Ask0.63
volume0
Intrest7
Last Price12.82Jun 17, 2026
Change
-
Bid13.95
Ask17.5
volume0
Intrest5
Strike
44
44
Last Price0.01Jul 20, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest9
Last Price15.2Jul 20, 2026
Change
-
Bid13.2
Ask15.75
volume0
Intrest46
Strike
45
45
Last Price0.02Jul 20, 2026
Change
-
Bid-
Ask0.73
volume0
Intrest180
Last Price5.7Jun 10, 2026
Change
-
Bid12.15
Ask14.8
volume0
Intrest31
Strike
46
46
Last Price0.03Jul 20, 2026
Change
-
Bid-
Ask0.73
volume0
Intrest231
Last Price14.68Jul 20, 2026
Change
-
Bid11.15
Ask14.45
volume0
Intrest34
Strike
47
47
Last Price0.02Jul 20, 2026
Change
-
Bid-
Ask0.53
volume0
Intrest87
Last Price13.73Jul 20, 2026
Change
-
Bid9.7
Ask12.8
volume0
Intrest172
Strike
48
48
Last Price0.83Jun 23, 2026
Change
-
Bid-
Ask0.11
volume0
Intrest12
Last Price11.86Jun 17, 2026
Change
-
Bid9.15
Ask11.8
volume0
Intrest15
Strike
49
49
Last Price0.28Jul 01, 2026
Change
-
Bid-
Ask2.14
volume0
Intrest25
Last Price11.4Jul 20, 2026
Change
-
Bid8.55
Ask11.55
volume0
Intrest73
Strike
50
50
Last Price0.06Jul 20, 2026
Change
-
Bid-
Ask0.18
volume0
Intrest88
Last Price10.55Jul 20, 2026
Change
-
Bid6.85
Ask10.55
volume0
Intrest206
Strike
51
51
Last Price0.08Jul 20, 2026
Change
-
Bid-
Ask0.45
volume0
Intrest14
Last Price9.65Jul 20, 2026
Change
-
Bid6.25
Ask8.9
volume0
Intrest8
Strike
52
52
Last Price0.21Jul 20, 2026
Change
-
Bid0.06
Ask0.2
volume0
Intrest188
Last Price6.78Jul 20, 2026
Change
-
Bid6.1
Ask7.25
volume0
Intrest48
Strike
53
53
Last Price0.22Jul 20, 2026
Change
-
Bid0.03
Ask0.45
volume0
Intrest13
Last Price5.78Jul 20, 2026
Change
-
Bid5.35
Ask6.25
volume0
Intrest64
Strike
54
54
Last Price0.35Jul 20, 2026
Change
-
Bid0.25
Ask0.46
volume0
Intrest69
Last Price4.95Jul 20, 2026
Change
-
Bid4.7
Ask5.4
volume0
Intrest64
Strike
55
55
Last Price0.47Jul 20, 2026
Change
-
Bid0.4
Ask0.55
volume0
Intrest1906
Last Price4.86Jul 20, 2026
Change
-
Bid3.85
Ask4.45
volume0
Intrest171
Strike
56
56
Last Price0.66Jul 20, 2026
Change
-
Bid0.57
Ask0.75
volume0
Intrest138
Last Price3.86Jul 20, 2026
Change
-
Bid3.3
Ask3.75
volume0
Intrest86
Strike
57
57
Last Price0.98Jul 20, 2026
Change
-
Bid0.82
Ask0.98
volume0
Intrest1054
Last Price3Jul 20, 2026
Change
-
Bid2.52
Ask3.1
volume0
Intrest81
Strike
58
58
Last Price1.4Jul 20, 2026
Change
-
Bid1.15
Ask1.35
volume0
Intrest338
Last Price2.4Jul 20, 2026
Change
-
Bid1.98
Ask2.44
volume0
Intrest231
Strike
59
59
Last Price1.7Jul 20, 2026
Change
-
Bid1.57
Ask1.8
volume0
Intrest174
Last Price1.8Jul 20, 2026
Change
-
Bid1.66
Ask1.88
volume0
Intrest444
Strike
60
60
Last Price2.37Jul 20, 2026
Change
-
Bid2.11
Ask2.36
volume0
Intrest1226
Last Price1.33Jul 20, 2026
Change
-
Bid1.26
Ask1.58
volume0
Intrest239
Strike
61
61
Last Price2.9Jul 20, 2026
Change
-
Bid2.65
Ask3.05
volume0
Intrest339
Last Price1.09Jul 20, 2026
Change
-
Bid0.96
Ask1.18
volume0
Intrest338
Strike
62
62
Last Price3.56Jul 20, 2026
Change
-
Bid3.35
Ask3.75
volume0
Intrest359
Last Price0.83Jul 20, 2026
Change
-
Bid0.71
Ask0.87
volume0
Intrest317
Strike
63
63
Last Price4.2Jul 20, 2026
Change
-
Bid4.15
Ask4.6
volume0
Intrest155
Last Price0.63Jul 20, 2026
Change
-
Bid0.54
Ask0.68
volume0
Intrest7020
Strike
64
64
Last Price5.1Jul 20, 2026
Change
-
Bid4.95
Ask5.35
volume0
Intrest232
Last Price0.46Jul 20, 2026
Change
-
Bid0.38
Ask0.5
volume0
Intrest5338
Strike
65
65
Last Price5.25Jul 20, 2026
Change
-
Bid5.15
Ask6.5
volume0
Intrest390
Last Price0.39Jul 20, 2026
Change
-
Bid0.29
Ask0.48
volume0
Intrest7665
Strike
66
66
Last Price5.95Jul 20, 2026
Change
-
Bid5.6
Ask8.15
volume0
Intrest66
Last Price0.29Jul 20, 2026
Change
-
Bid0.11
Ask0.49
volume0
Intrest636
Strike
67
67
Last Price8.13Jul 20, 2026
Change
-
Bid7.4
Ask9.1
volume0
Intrest45
Last Price0.28Jul 20, 2026
Change
-
Bid0.1
Ask0.45
volume0
Intrest11394
Strike
68
68
Last Price8.98Jul 20, 2026
Change
-
Bid8.2
Ask10.05
volume0
Intrest170
Last Price0.2Jul 20, 2026
Change
-
Bid0.1
Ask0.3
volume0
Intrest474
Strike
69
69
Last Price9.65Jul 20, 2026
Change
-
Bid8.4
Ask10.9
volume0
Intrest53
Last Price0.1Jul 20, 2026
Change
-
Bid0.06
Ask0.32
volume0
Intrest9713
Strike
70
70
Last Price10.6Jul 20, 2026
Change
-
Bid9.35
Ask11.85
volume0
Intrest280
Last Price0.13Jul 20, 2026
Change
-
Bid0.01
Ask0.18
volume0
Intrest266
Strike
71
71
Last Price9.99Jul 20, 2026
Change
-
Bid10.35
Ask12.9
volume0
Intrest39
Last Price0.1Jul 20, 2026
Change
-
Bid0.06
Ask0.08
volume0
Intrest285
Strike
72
72
Last Price10.55Jul 20, 2026
Change
-
Bid11.3
Ask13.95
volume0
Intrest14
Last Price0.06Jul 20, 2026
Change
-
Bid-
Ask0.12
volume0
Intrest766
Strike
73
73
Last Price11.5Jul 20, 2026
Change
-
Bid12.3
Ask14.9
volume0
Intrest23
Last Price0.06Jul 20, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest81
Strike
74
74
Last Price12.92Jul 20, 2026
Change
-
Bid12.6
Ask16.5
volume0
Intrest105
Last Price0.04Jul 20, 2026
Change
-
Bid-
Ask0.08
volume0
Intrest417
Strike
75
75
Last Price13.76Jul 20, 2026
Change
-
Bid14.3
Ask16.85
volume0
Intrest78
Last Price0.07Jul 20, 2026
Change
-
Bid-
Ask0.06
volume0
Intrest309
Strike
76
76
Last Price12.23Jul 16, 2026
Change
-
Bid14.6
Ask18.6
volume0
Intrest2
Last Price0.01Jul 20, 2026
Change
-
Bid-
Ask0.32
volume0
Intrest39
Strike
77
77
Last Price13.22Jul 16, 2026
Change
-
Bid16.05
Ask18.9
volume0
Intrest16
Last Price0.04Jul 20, 2026
Change
-
Bid-
Ask0.3
volume0
Intrest128
Strike
78
78
Last Price11.53Jul 15, 2026
Change
-
Bid16.5
Ask19.9
volume0
Intrest1
Last Price0.19Jul 16, 2026
Change
-
Bid-
Ask0.29
volume0
Intrest71
Strike
79
79
Last Price14.52Jul 16, 2026
Change
-
Bid17.55
Ask21.15
volume0
Intrest1
Last Price0.01Jul 20, 2026
Change
-
Bid-
Ask0.16
volume0
Intrest429
Strike
80
80
Last Price18.19Jul 20, 2026
Change
-
Bid18.5
Ask21.9
volume0
Intrest12
Last Price0.06Jul 17, 2026
Change
-
Bid-
Ask0.55
volume0
Intrest94
Strike
81
81
Last Price19.09Jul 20, 2026
Change
-
Bid19.55
Ask22.9
volume0
Intrest1
Last Price0.01Jul 20, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest131
Strike
82
82
Last Price16Jul 14, 2026
Change
-
Bid20.55
Ask23.9
volume0
Intrest0
Last Price0.09Jul 17, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest113
Strike
83
83
Last Price8.3Jul 07, 2026
Change
-
Bid21.5
Ask24.9
volume0
Intrest15
Last Price0.26Jul 15, 2026
Change
-
Bid-
Ask0.24
volume0
Intrest23
Strike
84
84
Last Price17.01Jul 13, 2026
Change
-
Bid22.55
Ask25.9
volume0
Intrest0
Last Price0.05Jul 20, 2026
Change
-
Bid0.01
Ask0.1
volume0
Intrest521
Strike
85
85
Last Price18.12Jul 13, 2026
Change
-
Bid23.5
Ask26.9
volume0
Intrest28
Last Price0.1Jul 20, 2026
Change
-
Bid-
Ask0.4
volume0
Intrest128
Strike
86
86
Last Price-
Change
-
Bid24.55
Ask27.9
volume0
Intrest0
Last Price0.3Jul 13, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest23
Strike
87
87
Last Price-
Change
-
Bid25.5
Ask28.9
volume0
Intrest0
Last Price0.47Jul 14, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest17
Strike
88
88
Last Price26.38Jul 20, 2026
Change
-
Bid26.5
Ask29.9
volume0
Intrest0
Last Price0.23Jul 13, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest76
Strike
89
89
Last Price27.22Jul 20, 2026
Change
-
Bid27.5
Ask30.9
volume0
Intrest1
Last Price0.01Jul 20, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest439
Strike
90
90
Last Price16.1Jul 09, 2026
Change
-
Bid28.55
Ask31.9
volume0
Intrest0
Last Price0.13Jul 15, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest23
Strike
91
91
Last Price-
Change
-
Bid29.5
Ask32.85
volume0
Intrest0
Last Price0.31Jul 10, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest8
Strike
92
92
Last Price-
Change
-
Bid30.5
Ask33.9
volume0
Intrest0
Last Price0.22Jul 10, 2026
Change
-
Bid-
Ask1.59
volume0
Intrest10
Strike
93
93
Last Price-
Change
-
Bid31.55
Ask35.55
volume0
Intrest0
Last Price0.39Jul 10, 2026
Change
-
Bid-
Ask1.07
volume0
Intrest3
Strike
94
94
Last Price-
Change
-
Bid32.5
Ask35.9
volume0
Intrest0
Last Price0.02Jul 20, 2026
Change
-
Bid-
Ask0.55
volume0
Intrest127
Strike
95
95
Last Price-
Change
-
Bid33.5
Ask36.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
96
96
Last Price34.86Jul 20, 2026
Change
-
Bid34.55
Ask37.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
97
97
Last Price35.79Jul 20, 2026
Change
-
Bid35.55
Ask38.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid36.55
Ask39.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid37.5
Ask40.9
volume0
Intrest0
Last Price0.02Jul 20, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest242
Strike
100
100
Last Price-
Change
-
Bid38.5
Ask41.9
volume0
Intrest0
Last Price0.2Jul 17, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest1
Strike
101
101
Last Price-
Change
-
Bid39.55
Ask43.5
volume0
Intrest0
Last Price0.15Jul 17, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest2
Strike
102
102
Last Price-
Change
-
Bid40.55
Ask43.9
volume0
Intrest0
Last Price0.06Jul 20, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest27
Strike
105
105
Last Price-
Change
-
Bid43.5
Ask46.9
volume0
Intrest0
Last Price0.2Jul 17, 2026
Change
-
Bid-
Ask0.18
volume0
Intrest54
Strike
110
110
Last Price-
Change
-
Bid48.5
Ask51.9
volume0
Intrest0
Last Price0.15Jul 20, 2026
Change
-
Bid-
Ask0.55
volume0
Intrest28
Strike
115
115
Last Price-
Change
-
Bid53.55
Ask56.9
volume0
Intrest0
Last Price0.06Jul 14, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest3
Strike
120
120
Last Price-
Change
-
Bid58.55
Ask61.9
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved