Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00080000 | 2024-04-29 11:20AM EDT | 80.00 | 31.90 | 28.00 | 35.50 | 0.00 | - | 4 | 5 | 120.80% |
| MRNA240510C00085000 | 2024-04-04 3:29PM EDT | 85.00 | 19.40 | 23.95 | 30.50 | 0.00 | - | 2 | 2 | 126.56% |
| MRNA240510C00089000 | 2024-04-12 12:27PM EDT | 89.00 | 18.80 | 19.80 | 26.65 | 0.00 | - | 2 | 2 | 109.57% |
| MRNA240510C00090000 | 2024-04-26 10:25AM EDT | 90.00 | 18.15 | 19.10 | 25.60 | 0.00 | - | 3 | 10 | 109.81% |
| MRNA240510C00093000 | 2024-04-25 3:53PM EDT | 93.00 | 14.40 | 18.60 | 19.50 | 0.00 | - | 5 | 7 | 86.62% |
| MRNA240510C00094000 | 2024-05-01 1:02PM EDT | 94.00 | 16.10 | 17.60 | 18.75 | +3.21 | +24.90% | 7 | 3 | 87.16% |
| MRNA240510C00095000 | 2024-05-01 1:29PM EDT | 95.00 | 15.40 | 16.65 | 17.65 | -3.21 | -17.25% | 25 | 4 | 82.23% |
| MRNA240510C00096000 | 2024-05-01 1:30PM EDT | 96.00 | 14.55 | 15.40 | 16.70 | +4.75 | +48.47% | 2 | 46 | 74.90% |
| MRNA240510C00097000 | 2024-05-01 12:59PM EDT | 97.00 | 13.25 | 13.65 | 16.80 | +0.43 | +3.35% | 2 | 20 | 76.51% |
| MRNA240510C00098000 | 2024-05-01 12:54PM EDT | 98.00 | 12.55 | 13.35 | 16.00 | -2.30 | -15.49% | 2 | 31 | 84.33% |
| MRNA240510C00099000 | 2024-05-01 1:24PM EDT | 99.00 | 12.10 | 12.10 | 14.70 | +5.45 | +81.95% | 7 | 10 | 73.05% |
| MRNA240510C00100000 | 2024-05-01 1:33PM EDT | 100.00 | 11.45 | 12.50 | 13.50 | -2.76 | -19.42% | 2 | 14 | 82.57% |
| MRNA240510C00101000 | 2024-05-01 1:02PM EDT | 101.00 | 10.35 | 11.15 | 12.80 | +3.00 | +40.82% | 4 | 26 | 77.30% |
| MRNA240510C00102000 | 2024-05-01 1:09PM EDT | 102.00 | 9.60 | 10.40 | 11.55 | -3.10 | -24.41% | 6 | 62 | 72.56% |
| MRNA240510C00103000 | 2024-05-01 3:31PM EDT | 103.00 | 11.00 | 10.10 | 10.80 | +1.08 | +10.89% | 10 | 12 | 76.78% |
| MRNA240510C00104000 | 2024-05-01 1:43PM EDT | 104.00 | 8.70 | 9.40 | 11.05 | -1.10 | -11.22% | 2 | 30 | 85.16% |
| MRNA240510C00105000 | 2024-05-01 3:57PM EDT | 105.00 | 9.10 | 8.90 | 9.35 | -0.09 | -0.98% | 22 | 68 | 77.93% |
| MRNA240510C00106000 | 2024-05-01 3:12PM EDT | 106.00 | 9.54 | 8.05 | 8.65 | +1.16 | +13.84% | 38 | 35 | 75.93% |
| MRNA240510C00107000 | 2024-05-01 1:21PM EDT | 107.00 | 6.40 | 7.30 | 8.20 | -1.10 | -14.67% | 2 | 56 | 76.34% |
| MRNA240510C00108000 | 2024-05-01 1:05PM EDT | 108.00 | 7.75 | 6.90 | 7.35 | +0.55 | +7.64% | 15 | 25 | 75.88% |
| MRNA240510C00109000 | 2024-05-01 3:00PM EDT | 109.00 | 7.50 | 6.30 | 6.85 | +0.55 | +7.91% | 43 | 90 | 76.12% |
| MRNA240510C00110000 | 2024-05-01 3:57PM EDT | 110.00 | 6.10 | 5.75 | 6.30 | +0.20 | +3.39% | 78 | 144 | 75.93% |
| MRNA240510C00111000 | 2024-05-01 3:58PM EDT | 111.00 | 5.76 | 5.35 | 5.70 | +0.63 | +12.28% | 60 | 80 | 75.98% |
| MRNA240510C00112000 | 2024-05-01 3:59PM EDT | 112.00 | 5.00 | 4.90 | 5.05 | +0.03 | +0.60% | 84 | 95 | 74.90% |
| MRNA240510C00113000 | 2024-05-01 3:54PM EDT | 113.00 | 4.60 | 4.40 | 4.65 | -0.10 | -2.13% | 53 | 109 | 74.85% |
| MRNA240510C00114000 | 2024-05-01 3:34PM EDT | 114.00 | 4.30 | 3.85 | 4.50 | +0.30 | +7.50% | 20 | 72 | 75.78% |
| MRNA240510C00115000 | 2024-05-01 3:59PM EDT | 115.00 | 3.84 | 3.45 | 3.85 | +0.29 | +8.17% | 118 | 245 | 73.78% |
| MRNA240510C00116000 | 2024-05-01 3:42PM EDT | 116.00 | 3.30 | 3.10 | 3.55 | -0.13 | -3.79% | 23 | 55 | 74.27% |
| MRNA240510C00117000 | 2024-05-01 3:20PM EDT | 117.00 | 3.35 | 2.73 | 3.15 | +0.37 | +12.42% | 28 | 133 | 73.44% |
| MRNA240510C00118000 | 2024-05-01 3:35PM EDT | 118.00 | 2.70 | 2.19 | 2.84 | +0.20 | +8.00% | 38 | 35 | 71.53% |
| MRNA240510C00119000 | 2024-05-01 3:01PM EDT | 119.00 | 3.00 | 1.89 | 2.66 | +0.55 | +22.45% | 4 | 119 | 72.07% |
| MRNA240510C00120000 | 2024-05-01 3:59PM EDT | 120.00 | 2.15 | 1.67 | 2.21 | -0.10 | -4.44% | 169 | 584 | 70.63% |
| MRNA240510C00121000 | 2024-04-30 11:25AM EDT | 121.00 | 1.92 | 1.70 | 1.96 | -0.51 | -20.99% | 13 | 45 | 72.68% |
| MRNA240510C00122000 | 2024-05-01 3:57PM EDT | 122.00 | 1.65 | 1.49 | 1.74 | +0.07 | +4.43% | 43 | 63 | 72.56% |
| MRNA240510C00123000 | 2024-05-01 3:33PM EDT | 123.00 | 1.54 | 1.44 | 1.54 | -0.42 | -21.43% | 12 | 48 | 73.78% |
| MRNA240510C00125000 | 2024-05-01 3:59PM EDT | 125.00 | 1.17 | 1.01 | 1.20 | -0.03 | -2.50% | 62 | 461 | 72.53% |
| MRNA240510C00130000 | 2024-05-01 3:28PM EDT | 130.00 | 0.64 | 0.53 | 0.65 | -0.02 | -3.03% | 67 | 390 | 73.54% |
| MRNA240510C00135000 | 2024-05-01 3:52PM EDT | 135.00 | 0.34 | 0.31 | 0.36 | -0.06 | -15.00% | 28 | 276 | 75.98% |
| MRNA240510C00140000 | 2024-05-01 10:47AM EDT | 140.00 | 0.23 | 0.15 | 0.22 | 0.00 | - | 4 | 171 | 77.93% |
| MRNA240510C00145000 | 2024-04-30 12:34PM EDT | 145.00 | 0.14 | 0.04 | 0.13 | 0.00 | - | 25 | 26 | 77.73% |
| MRNA240510C00150000 | 2024-04-17 3:49PM EDT | 150.00 | 0.08 | 0.02 | 0.11 | 0.00 | - | 3 | 4 | 82.81% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00070000 | 2024-04-30 2:24PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 105 | 114.84% |
| MRNA240510P00075000 | 2024-04-25 11:10AM EDT | 75.00 | 0.12 | 0.01 | 0.12 | +0.02 | +20.00% | 10 | 7 | 111.33% |
| MRNA240510P00080000 | 2024-04-30 1:14PM EDT | 80.00 | 0.06 | 0.01 | 0.25 | +0.04 | +200.00% | 1 | 177 | 105.27% |
| MRNA240510P00085000 | 2024-05-01 2:54PM EDT | 85.00 | 0.06 | 0.04 | 0.09 | -0.01 | -14.29% | 45 | 34 | 79.69% |
| MRNA240510P00088000 | 2024-04-29 3:06PM EDT | 88.00 | 0.26 | 0.05 | 0.33 | 0.00 | - | 6 | 17 | 83.98% |
| MRNA240510P00089000 | 2024-04-26 1:15PM EDT | 89.00 | 0.47 | 0.06 | 0.37 | 0.00 | - | 5 | 40 | 82.42% |
| MRNA240510P00090000 | 2024-05-01 3:59PM EDT | 90.00 | 0.18 | 0.13 | 0.18 | -0.05 | -21.74% | 12 | 219 | 74.41% |
| MRNA240510P00091000 | 2024-05-01 2:44PM EDT | 91.00 | 0.20 | 0.11 | 0.28 | +0.01 | +5.26% | 48 | 131 | 74.22% |
| MRNA240510P00092000 | 2024-05-01 3:52PM EDT | 92.00 | 0.30 | 0.16 | 0.29 | -0.03 | -9.09% | 20 | 16 | 72.95% |
| MRNA240510P00093000 | 2024-05-01 3:22PM EDT | 93.00 | 0.18 | 0.26 | 0.31 | -1.15 | -86.47% | 1 | 6 | 73.05% |
| MRNA240510P00094000 | 2024-05-01 3:42PM EDT | 94.00 | 0.37 | 0.32 | 0.37 | -0.06 | -13.95% | 22 | 10 | 72.56% |
| MRNA240510P00095000 | 2024-05-01 3:59PM EDT | 95.00 | 0.45 | 0.36 | 0.74 | -0.14 | -23.73% | 67 | 45 | 77.34% |
| MRNA240510P00096000 | 2024-05-01 3:29PM EDT | 96.00 | 0.37 | 0.49 | 0.61 | -0.41 | -52.56% | 22 | 19 | 73.49% |
| MRNA240510P00097000 | 2024-05-01 3:31PM EDT | 97.00 | 0.50 | 0.58 | 0.66 | -0.29 | -36.71% | 8 | 19 | 71.97% |
| MRNA240510P00098000 | 2024-05-01 3:56PM EDT | 98.00 | 0.73 | 0.71 | 0.86 | -0.32 | -30.48% | 49 | 47 | 73.00% |
| MRNA240510P00099000 | 2024-05-01 3:57PM EDT | 99.00 | 0.90 | 0.84 | 0.93 | -0.18 | -16.67% | 17 | 30 | 71.58% |
| MRNA240510P00100000 | 2024-05-01 3:50PM EDT | 100.00 | 1.06 | 0.97 | 1.13 | -0.21 | -16.54% | 193 | 263 | 71.48% |
| MRNA240510P00101000 | 2024-05-01 3:59PM EDT | 101.00 | 1.25 | 1.19 | 1.35 | -0.41 | -24.70% | 32 | 74 | 72.07% |
| MRNA240510P00102000 | 2024-05-01 3:53PM EDT | 102.00 | 1.56 | 1.40 | 1.58 | -0.11 | -6.59% | 58 | 72 | 72.05% |
| MRNA240510P00103000 | 2024-05-01 3:51PM EDT | 103.00 | 1.75 | 1.58 | 2.01 | -0.25 | -12.50% | 13 | 62 | 73.14% |
| MRNA240510P00104000 | 2024-05-01 3:57PM EDT | 104.00 | 2.05 | 1.90 | 2.19 | -0.11 | -5.09% | 21 | 80 | 72.66% |
| MRNA240510P00105000 | 2024-05-01 3:43PM EDT | 105.00 | 2.37 | 2.20 | 2.73 | -0.09 | -3.66% | 35 | 226 | 74.56% |
| MRNA240510P00106000 | 2024-05-01 3:00PM EDT | 106.00 | 2.15 | 2.36 | 3.15 | -0.85 | -28.33% | 16 | 17 | 73.76% |
| MRNA240510P00107000 | 2024-05-01 3:50PM EDT | 107.00 | 3.25 | 2.75 | 3.30 | -0.40 | -10.96% | 33 | 922 | 72.22% |
| MRNA240510P00108000 | 2024-05-01 3:38PM EDT | 108.00 | 3.50 | 3.30 | 3.60 | -0.10 | -2.78% | 17 | 30 | 72.66% |
| MRNA240510P00109000 | 2024-05-01 3:59PM EDT | 109.00 | 3.81 | 3.70 | 4.15 | +0.06 | +1.60% | 84 | 94 | 73.32% |
| MRNA240510P00110000 | 2024-05-01 3:57PM EDT | 110.00 | 4.34 | 4.15 | 4.60 | -0.78 | -15.23% | 75 | 314 | 73.14% |
| MRNA240510P00111000 | 2024-05-01 3:55PM EDT | 111.00 | 4.68 | 4.60 | 5.00 | -1.25 | -21.08% | 49 | 103 | 72.17% |
| MRNA240510P00112000 | 2024-05-01 3:59PM EDT | 112.00 | 5.15 | 5.10 | 5.40 | -1.34 | -20.65% | 6 | 89 | 71.12% |
| MRNA240510P00113000 | 2024-05-01 3:42PM EDT | 113.00 | 6.00 | 5.70 | 5.95 | +0.65 | +12.15% | 10 | 12 | 71.41% |
| MRNA240510P00114000 | 2024-05-01 9:33AM EDT | 114.00 | 6.55 | 6.15 | 6.70 | +0.15 | +2.34% | 2 | 10 | 71.61% |
| MRNA240510P00116000 | 2024-05-01 10:37AM EDT | 116.00 | 8.80 | 7.30 | 7.90 | -4.75 | -35.06% | 2 | 3 | 70.31% |
| MRNA240510P00117000 | 2024-04-19 1:41PM EDT | 117.00 | 16.90 | 7.95 | 8.65 | 0.00 | - | 2 | 1 | 70.68% |
| MRNA240510P00118000 | 2024-04-10 9:55AM EDT | 118.00 | 9.05 | 7.60 | 9.45 | -4.44 | -32.91% | 1 | 2 | 62.96% |
| MRNA240510P00119000 | 2024-04-23 11:55AM EDT | 119.00 | 13.40 | 9.15 | 10.15 | 0.00 | - | - | 2 | 69.36% |
| MRNA240510P00121000 | 2024-04-09 10:20AM EDT | 121.00 | 11.25 | 10.80 | 11.60 | 0.00 | - | - | 1 | 69.63% |
| MRNA240510P00123000 | 2024-04-01 10:49AM EDT | 123.00 | 20.28 | 13.90 | 15.00 | 0.00 | - | - | 3 | 99.17% |
© 2024 Yahoo. All rights reserved.