Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240503C00060000 | 2024-03-25 11:47AM EDT | 60.00 | 47.60 | 45.00 | 51.10 | 0.00 | - | 3 | 3 | 0.00% |
| MRNA240503C00070000 | 2024-04-26 12:55PM EDT | 70.00 | 37.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240503C00075000 | 2024-04-26 12:54PM EDT | 75.00 | 32.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240503C00085000 | 2024-04-29 1:56PM EDT | 85.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240503C00089000 | 2024-04-29 10:42AM EDT | 89.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240503C00090000 | 2024-05-01 3:36PM EDT | 90.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MRNA240503C00091000 | 2024-04-09 2:00PM EDT | 91.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240503C00092000 | 2024-05-01 1:04PM EDT | 92.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240503C00093000 | 2024-05-01 11:07AM EDT | 93.00 | 17.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240503C00094000 | 2024-04-25 9:53AM EDT | 94.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240503C00095000 | 2024-04-29 12:35PM EDT | 95.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| MRNA240503C00096000 | 2024-05-01 3:20PM EDT | 96.00 | 17.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRNA240503C00097000 | 2024-04-30 3:58PM EDT | 97.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240503C00098000 | 2024-05-01 11:56AM EDT | 98.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRNA240503C00099000 | 2024-04-26 2:02PM EDT | 99.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240503C00100000 | 2024-04-30 11:47AM EDT | 100.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240503C00101000 | 2024-05-01 2:46PM EDT | 101.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240503C00102000 | 2024-05-01 3:28PM EDT | 102.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRNA240503C00103000 | 2024-05-01 3:41PM EDT | 103.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MRNA240503C00104000 | 2024-05-01 9:32AM EDT | 104.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MRNA240503C00105000 | 2024-05-01 3:11PM EDT | 105.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MRNA240503C00106000 | 2024-05-01 3:57PM EDT | 106.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MRNA240503C00107000 | 2024-05-01 3:38PM EDT | 107.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MRNA240503C00108000 | 2024-05-01 3:51PM EDT | 108.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MRNA240503C00109000 | 2024-05-01 3:33PM EDT | 109.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MRNA240503C00110000 | 2024-05-01 3:59PM EDT | 110.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| MRNA240503C00111000 | 2024-05-01 3:59PM EDT | 111.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| MRNA240503C00112000 | 2024-05-01 3:59PM EDT | 112.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 1.56% |
| MRNA240503C00113000 | 2024-05-01 3:59PM EDT | 113.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| MRNA240503C00114000 | 2024-05-01 3:56PM EDT | 114.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 6.25% |
| MRNA240503C00115000 | 2024-05-01 3:59PM EDT | 115.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 12.50% |
| MRNA240503C00116000 | 2024-05-01 3:59PM EDT | 116.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 12.50% |
| MRNA240503C00117000 | 2024-05-01 3:59PM EDT | 117.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| MRNA240503C00118000 | 2024-05-01 3:59PM EDT | 118.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| MRNA240503C00119000 | 2024-05-01 3:59PM EDT | 119.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| MRNA240503C00120000 | 2024-05-01 3:59PM EDT | 120.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 25.00% |
| MRNA240503C00121000 | 2024-05-01 3:59PM EDT | 121.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 25.00% |
| MRNA240503C00122000 | 2024-05-01 3:59PM EDT | 122.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| MRNA240503C00123000 | 2024-05-01 3:59PM EDT | 123.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| MRNA240503C00124000 | 2024-05-01 3:59PM EDT | 124.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| MRNA240503C00125000 | 2024-05-01 3:59PM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 25.00% |
| MRNA240503C00126000 | 2024-05-01 3:58PM EDT | 126.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| MRNA240503C00127000 | 2024-05-01 3:58PM EDT | 127.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| MRNA240503C00128000 | 2024-05-01 3:58PM EDT | 128.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| MRNA240503C00129000 | 2024-05-01 3:59PM EDT | 129.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 50.00% |
| MRNA240503C00130000 | 2024-05-01 3:59PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| MRNA240503C00131000 | 2024-05-01 3:31PM EDT | 131.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MRNA240503C00132000 | 2024-05-01 3:59PM EDT | 132.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MRNA240503C00133000 | 2024-05-01 3:59PM EDT | 133.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| MRNA240503C00134000 | 2024-05-01 3:59PM EDT | 134.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRNA240503C00135000 | 2024-05-01 3:56PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| MRNA240503C00136000 | 2024-05-01 3:52PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240503C00137000 | 2024-05-01 3:27PM EDT | 137.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240503C00138000 | 2024-05-01 3:53PM EDT | 138.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240503C00140000 | 2024-05-01 3:54PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| MRNA240503C00145000 | 2024-05-01 9:32AM EDT | 145.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240503C00150000 | 2024-04-29 1:39PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240503P00055000 | 2024-04-15 12:27PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRNA240503P00070000 | 2024-04-26 2:58PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240503P00075000 | 2024-04-24 10:49AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MRNA240503P00077000 | 2024-04-25 3:54PM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRNA240503P00078000 | 2024-04-25 10:09AM EDT | 78.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRNA240503P00079000 | 2024-04-25 1:15PM EDT | 79.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRNA240503P00080000 | 2024-05-01 3:41PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 50.00% |
| MRNA240503P00082000 | 2024-04-22 2:48PM EDT | 82.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRNA240503P00083000 | 2024-04-26 11:09AM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRNA240503P00084000 | 2024-04-26 10:52AM EDT | 84.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MRNA240503P00085000 | 2024-05-01 3:15PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,506 | 0 | 50.00% |
| MRNA240503P00086000 | 2024-05-01 3:50PM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MRNA240503P00087000 | 2024-05-01 3:23PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MRNA240503P00088000 | 2024-05-01 3:55PM EDT | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| MRNA240503P00089000 | 2024-04-30 11:10AM EDT | 89.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| MRNA240503P00090000 | 2024-05-01 3:59PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 50.00% |
| MRNA240503P00091000 | 2024-04-30 9:33AM EDT | 91.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRNA240503P00092000 | 2024-05-01 2:53PM EDT | 92.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240503P00093000 | 2024-05-01 3:56PM EDT | 93.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 50.00% |
| MRNA240503P00094000 | 2024-05-01 3:47PM EDT | 94.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MRNA240503P00095000 | 2024-05-01 3:53PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 50.00% |
| MRNA240503P00096000 | 2024-05-01 3:58PM EDT | 96.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| MRNA240503P00097000 | 2024-05-01 3:59PM EDT | 97.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 50.00% |
| MRNA240503P00098000 | 2024-05-01 3:58PM EDT | 98.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 50.00% |
| MRNA240503P00099000 | 2024-05-01 3:59PM EDT | 99.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| MRNA240503P00100000 | 2024-05-01 3:59PM EDT | 100.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 884 | 0 | 25.00% |
| MRNA240503P00101000 | 2024-05-01 3:59PM EDT | 101.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 25.00% |
| MRNA240503P00102000 | 2024-05-01 3:59PM EDT | 102.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 25.00% |
| MRNA240503P00103000 | 2024-05-01 3:59PM EDT | 103.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 25.00% |
| MRNA240503P00104000 | 2024-05-01 3:59PM EDT | 104.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| MRNA240503P00105000 | 2024-05-01 3:59PM EDT | 105.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 25.00% |
| MRNA240503P00106000 | 2024-05-01 3:59PM EDT | 106.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
| MRNA240503P00107000 | 2024-05-01 3:59PM EDT | 107.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 12.50% |
| MRNA240503P00108000 | 2024-05-01 3:59PM EDT | 108.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| MRNA240503P00109000 | 2024-05-01 3:58PM EDT | 109.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| MRNA240503P00110000 | 2024-05-01 3:59PM EDT | 110.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 992 | 0 | 6.25% |
| MRNA240503P00111000 | 2024-05-01 3:59PM EDT | 111.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 1.56% |
| MRNA240503P00112000 | 2024-05-01 3:59PM EDT | 112.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| MRNA240503P00113000 | 2024-05-01 3:52PM EDT | 113.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| MRNA240503P00114000 | 2024-05-01 3:57PM EDT | 114.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MRNA240503P00115000 | 2024-05-01 3:28PM EDT | 115.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRNA240503P00117000 | 2024-04-29 3:54PM EDT | 117.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240503P00118000 | 2024-05-01 3:12PM EDT | 118.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240503P00120000 | 2024-05-01 3:17PM EDT | 120.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MRNA240503P00125000 | 2024-04-25 12:44PM EDT | 125.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.