Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517C00045000 | 2024-04-19 3:55PM EDT | 45.00 | 56.32 | 63.25 | 70.15 | 0.00 | - | 2 | 4 | 212.89% |
| MRNA240517C00050000 | 2024-04-17 11:37AM EDT | 50.00 | 54.19 | 58.20 | 65.25 | 0.00 | - | - | 8 | 193.16% |
| MRNA240517C00060000 | 2024-03-12 10:08AM EDT | 60.00 | 51.17 | 44.05 | 46.05 | 0.00 | - | - | 3 | 0.00% |
| MRNA240517C00070000 | 2024-04-25 3:43PM EDT | 70.00 | 36.25 | 38.00 | 45.60 | 0.00 | - | 1 | 35 | 124.51% |
| MRNA240517C00075000 | 2024-04-24 9:51AM EDT | 75.00 | 34.50 | 33.00 | 40.55 | 0.00 | - | 1 | 3 | 107.03% |
| MRNA240517C00080000 | 2024-04-25 9:47AM EDT | 80.00 | 25.50 | 28.10 | 35.55 | 0.00 | - | 1 | 6 | 94.73% |
| MRNA240517C00085000 | 2024-04-24 12:34PM EDT | 85.00 | 22.90 | 23.05 | 30.55 | 0.00 | - | 3 | 146 | 78.91% |
| MRNA240517C00089000 | 2024-04-24 10:16AM EDT | 89.00 | 22.00 | 21.10 | 25.65 | 0.00 | - | - | 9 | 86.23% |
| MRNA240517C00090000 | 2024-05-01 11:58AM EDT | 90.00 | 20.50 | 21.60 | 22.75 | -1.20 | -5.53% | 16 | 244 | 77.64% |
| MRNA240517C00091000 | 2024-04-26 11:38AM EDT | 91.00 | 17.10 | 20.85 | 22.55 | 0.00 | - | 2 | 4 | 87.38% |
| MRNA240517C00092000 | 2024-04-25 11:18AM EDT | 92.00 | 14.15 | 19.35 | 20.95 | 0.00 | - | - | 36 | 70.80% |
| MRNA240517C00093000 | 2024-04-26 10:59AM EDT | 93.00 | 15.60 | 18.75 | 21.65 | 0.00 | - | 5 | 50 | 90.43% |
| MRNA240517C00094000 | 2024-04-29 3:54PM EDT | 94.00 | 18.95 | 18.05 | 19.30 | 0.00 | - | 2 | 8 | 76.68% |
| MRNA240517C00095000 | 2024-05-01 3:32PM EDT | 95.00 | 18.86 | 16.05 | 19.75 | +1.20 | +6.80% | 15 | 365 | 77.69% |
| MRNA240517C00096000 | 2024-04-26 11:58AM EDT | 96.00 | 13.85 | 16.00 | 17.30 | 0.00 | - | 5 | 12 | 69.48% |
| MRNA240517C00097000 | 2024-05-01 3:48PM EDT | 97.00 | 15.85 | 15.35 | 16.40 | +0.75 | +4.97% | 14 | 11 | 70.31% |
| MRNA240517C00098000 | 2024-04-30 3:58PM EDT | 98.00 | 14.20 | 13.70 | 15.65 | 0.00 | - | 1 | 77 | 63.23% |
| MRNA240517C00099000 | 2024-05-01 12:54PM EDT | 99.00 | 12.30 | 12.75 | 14.80 | +0.65 | +5.58% | 41 | 110 | 61.65% |
| MRNA240517C00100000 | 2024-05-01 3:56PM EDT | 100.00 | 13.40 | 13.00 | 13.90 | -0.41 | -2.97% | 49 | 2,121 | 68.95% |
| MRNA240517C00101000 | 2024-04-29 10:06AM EDT | 101.00 | 13.00 | 12.35 | 13.25 | 0.00 | - | 1 | 140 | 70.22% |
| MRNA240517C00102000 | 2024-05-01 1:01PM EDT | 102.00 | 10.35 | 11.55 | 12.40 | -1.80 | -14.81% | 4 | 75 | 68.70% |
| MRNA240517C00103000 | 2024-05-01 9:56AM EDT | 103.00 | 10.85 | 10.80 | 11.55 | -0.25 | -2.25% | 7 | 92 | 67.33% |
| MRNA240517C00104000 | 2024-05-01 12:54PM EDT | 104.00 | 8.85 | 10.15 | 11.00 | -1.30 | -12.81% | 4 | 198 | 68.29% |
| MRNA240517C00105000 | 2024-05-01 3:41PM EDT | 105.00 | 9.19 | 9.45 | 10.20 | -0.26 | -2.75% | 39 | 1,160 | 67.04% |
| MRNA240517C00106000 | 2024-05-01 3:02PM EDT | 106.00 | 10.20 | 8.85 | 9.50 | +0.87 | +9.32% | 24 | 121 | 66.77% |
| MRNA240517C00107000 | 2024-05-01 3:32PM EDT | 107.00 | 8.80 | 8.15 | 8.95 | -0.20 | -2.22% | 19 | 241 | 66.48% |
| MRNA240517C00108000 | 2024-05-01 12:15PM EDT | 108.00 | 7.05 | 7.70 | 8.20 | -1.20 | -14.55% | 20 | 197 | 66.21% |
| MRNA240517C00109000 | 2024-05-01 12:32PM EDT | 109.00 | 7.10 | 7.15 | 7.75 | -0.50 | -6.58% | 15 | 296 | 66.76% |
| MRNA240517C00110000 | 2024-05-01 3:59PM EDT | 110.00 | 6.95 | 6.65 | 7.00 | +0.55 | +8.59% | 565 | 4,482 | 65.65% |
| MRNA240517C00111000 | 2024-05-01 3:56PM EDT | 111.00 | 6.40 | 6.20 | 6.60 | -0.20 | -3.03% | 151 | 182 | 66.43% |
| MRNA240517C00112000 | 2024-05-01 3:57PM EDT | 112.00 | 5.90 | 5.70 | 5.90 | +0.25 | +4.42% | 30 | 191 | 65.04% |
| MRNA240517C00113000 | 2024-05-01 3:47PM EDT | 113.00 | 5.33 | 5.25 | 5.75 | +0.08 | +1.52% | 28 | 99 | 66.63% |
| MRNA240517C00114000 | 2024-05-01 3:47PM EDT | 114.00 | 4.65 | 4.80 | 5.20 | -0.50 | -9.71% | 128 | 129 | 65.77% |
| MRNA240517C00115000 | 2024-05-01 3:54PM EDT | 115.00 | 4.60 | 4.40 | 4.70 | +0.15 | +3.37% | 393 | 1,348 | 65.17% |
| MRNA240517C00116000 | 2024-05-01 3:42PM EDT | 116.00 | 3.80 | 4.00 | 4.30 | -0.30 | -7.32% | 19 | 57 | 64.84% |
| MRNA240517C00117000 | 2024-05-01 3:14PM EDT | 117.00 | 4.50 | 3.50 | 4.10 | -0.05 | -1.10% | 12 | 95 | 64.82% |
| MRNA240517C00118000 | 2024-05-01 3:46PM EDT | 118.00 | 3.39 | 3.35 | 3.60 | -0.61 | -15.25% | 5 | 53 | 64.82% |
| MRNA240517C00120000 | 2024-05-01 3:53PM EDT | 120.00 | 2.76 | 2.58 | 2.97 | -0.05 | -1.78% | 309 | 1,491 | 63.38% |
| MRNA240517C00125000 | 2024-05-01 3:57PM EDT | 125.00 | 1.72 | 1.52 | 1.81 | -0.01 | -0.58% | 377 | 1,297 | 63.18% |
| MRNA240517C00130000 | 2024-05-01 3:59PM EDT | 130.00 | 1.02 | 0.90 | 1.09 | -0.03 | -2.86% | 203 | 1,060 | 63.82% |
| MRNA240517C00135000 | 2024-05-01 3:54PM EDT | 135.00 | 0.56 | 0.57 | 0.67 | -0.09 | -13.85% | 118 | 618 | 65.53% |
| MRNA240517C00140000 | 2024-05-01 3:59PM EDT | 140.00 | 0.35 | 0.35 | 0.36 | -0.05 | -12.50% | 232 | 940 | 65.97% |
| MRNA240517C00145000 | 2024-05-01 1:10PM EDT | 145.00 | 0.23 | 0.11 | 0.36 | -0.08 | -25.81% | 2 | 468 | 68.36% |
| MRNA240517C00150000 | 2024-05-01 3:21PM EDT | 150.00 | 0.19 | 0.07 | 0.26 | +0.18 | +1,800.00% | 4 | 221 | 71.09% |
| MRNA240517C00155000 | 2024-05-01 1:11PM EDT | 155.00 | 0.11 | 0.05 | 0.23 | -0.05 | -31.25% | 2 | 46 | 75.59% |
| MRNA240517C00160000 | 2024-05-01 1:11PM EDT | 160.00 | 0.08 | 0.03 | 0.21 | -0.04 | -33.33% | 25 | 123 | 79.69% |
| MRNA240517C00165000 | 2024-05-01 1:11PM EDT | 165.00 | 0.09 | 0.02 | 0.19 | 0.00 | - | 2 | 5 | 83.79% |
| MRNA240517C00170000 | 2024-04-22 9:30AM EDT | 170.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 55 | 86.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517P00045000 | 2024-04-24 12:04PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 233 | 146.88% |
| MRNA240517P00050000 | 2024-04-26 9:43AM EDT | 50.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 84 | 145.31% |
| MRNA240517P00055000 | 2024-04-23 2:33PM EDT | 55.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 73 | 143.75% |
| MRNA240517P00060000 | 2024-04-30 9:48AM EDT | 60.00 | 0.10 | 0.01 | 0.16 | 0.00 | - | 26 | 57 | 129.69% |
| MRNA240517P00065000 | 2024-04-30 1:47PM EDT | 65.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 8 | 103 | 114.45% |
| MRNA240517P00070000 | 2024-04-30 3:49PM EDT | 70.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 1 | 283 | 93.36% |
| MRNA240517P00075000 | 2024-04-30 1:11PM EDT | 75.00 | 0.12 | 0.01 | 0.08 | +0.09 | +300.00% | 1 | 222 | 79.69% |
| MRNA240517P00080000 | 2024-05-01 1:44PM EDT | 80.00 | 0.09 | 0.06 | 0.12 | +0.01 | +12.50% | 4 | 731 | 74.61% |
| MRNA240517P00085000 | 2024-05-01 3:00PM EDT | 85.00 | 0.13 | 0.07 | 0.25 | -0.08 | -38.10% | 10 | 765 | 68.65% |
| MRNA240517P00089000 | 2024-04-29 3:46PM EDT | 89.00 | 0.36 | 0.18 | 0.36 | 0.00 | - | 5 | 21 | 64.65% |
| MRNA240517P00090000 | 2024-05-01 3:57PM EDT | 90.00 | 0.34 | 0.33 | 0.36 | -0.10 | -22.73% | 61 | 2,548 | 65.28% |
| MRNA240517P00091000 | 2024-04-29 3:51PM EDT | 91.00 | 0.49 | 0.38 | 0.49 | 0.00 | - | 6 | 6 | 65.92% |
| MRNA240517P00092000 | 2024-05-01 3:15PM EDT | 92.00 | 0.36 | 0.45 | 0.50 | -0.24 | -40.00% | 2 | 17 | 64.40% |
| MRNA240517P00093000 | 2024-05-01 3:57PM EDT | 93.00 | 0.58 | 0.53 | 0.58 | -1.04 | -64.20% | 17 | 16 | 63.97% |
| MRNA240517P00094000 | 2024-05-01 1:48PM EDT | 94.00 | 0.86 | 0.62 | 0.68 | +0.05 | +6.17% | 204 | 7 | 63.67% |
| MRNA240517P00095000 | 2024-05-01 3:36PM EDT | 95.00 | 0.70 | 0.73 | 0.89 | -0.27 | -27.84% | 101 | 1,512 | 64.60% |
| MRNA240517P00096000 | 2024-05-01 3:54PM EDT | 96.00 | 0.93 | 0.85 | 0.99 | -0.23 | -19.83% | 14 | 66 | 63.92% |
| MRNA240517P00097000 | 2024-05-01 3:34PM EDT | 97.00 | 0.90 | 1.00 | 1.16 | -0.43 | -32.33% | 35 | 69 | 64.01% |
| MRNA240517P00098000 | 2024-05-01 3:45PM EDT | 98.00 | 1.24 | 1.15 | 1.29 | -0.28 | -18.42% | 14 | 46 | 63.35% |
| MRNA240517P00099000 | 2024-05-01 2:55PM EDT | 99.00 | 1.22 | 1.31 | 1.50 | -0.40 | -24.69% | 6 | 13 | 63.21% |
| MRNA240517P00100000 | 2024-05-01 3:57PM EDT | 100.00 | 1.64 | 1.42 | 1.64 | -0.17 | -9.39% | 263 | 1,833 | 61.77% |
| MRNA240517P00101000 | 2024-05-01 12:30PM EDT | 101.00 | 1.41 | 1.68 | 2.00 | -0.49 | -25.79% | 13 | 47 | 62.96% |
| MRNA240517P00102000 | 2024-05-01 3:56PM EDT | 102.00 | 1.98 | 1.97 | 2.14 | -0.33 | -14.29% | 406 | 437 | 62.33% |
| MRNA240517P00103000 | 2024-05-01 3:15PM EDT | 103.00 | 1.80 | 2.14 | 2.53 | -0.36 | -16.67% | 3 | 76 | 62.31% |
| MRNA240517P00104000 | 2024-05-01 1:19PM EDT | 104.00 | 2.90 | 2.48 | 2.71 | 0.00 | - | 52 | 24 | 61.69% |
| MRNA240517P00105000 | 2024-05-01 3:46PM EDT | 105.00 | 3.07 | 2.80 | 3.20 | -0.53 | -14.72% | 656 | 1,657 | 62.60% |
| MRNA240517P00106000 | 2024-04-30 12:20PM EDT | 106.00 | 3.43 | 3.20 | 3.40 | +0.10 | +3.00% | 1 | 149 | 61.87% |
| MRNA240517P00107000 | 2024-05-01 12:54PM EDT | 107.00 | 4.70 | 3.60 | 3.80 | +0.85 | +22.08% | 6 | 129 | 62.01% |
| MRNA240517P00108000 | 2024-05-01 3:34PM EDT | 108.00 | 4.27 | 4.00 | 4.20 | -1.73 | -28.83% | 23 | 162 | 61.84% |
| MRNA240517P00109000 | 2024-05-01 3:42PM EDT | 109.00 | 4.72 | 4.45 | 4.65 | +0.22 | +4.89% | 25 | 377 | 61.91% |
| MRNA240517P00110000 | 2024-05-01 3:43PM EDT | 110.00 | 5.24 | 4.80 | 5.55 | -0.26 | -4.73% | 658 | 1,288 | 63.57% |
| MRNA240517P00111000 | 2024-05-01 3:58PM EDT | 111.00 | 5.50 | 5.30 | 5.80 | -0.80 | -12.70% | 137 | 250 | 62.23% |
| MRNA240517P00112000 | 2024-05-01 2:54PM EDT | 112.00 | 5.63 | 5.85 | 6.10 | -0.42 | -6.94% | 12 | 138 | 61.13% |
| MRNA240517P00113000 | 2024-05-01 3:42PM EDT | 113.00 | 6.90 | 6.40 | 6.70 | -0.40 | -5.48% | 118 | 179 | 61.35% |
| MRNA240517P00114000 | 2024-05-01 3:36PM EDT | 114.00 | 6.89 | 6.95 | 7.40 | -0.21 | -2.96% | 21 | 54 | 61.82% |
| MRNA240517P00115000 | 2024-04-30 10:42AM EDT | 115.00 | 7.45 | 7.40 | 8.05 | 0.00 | - | 4 | 242 | 61.21% |
| MRNA240517P00116000 | 2024-05-01 9:44AM EDT | 116.00 | 8.45 | 7.60 | 8.65 | +0.65 | +8.33% | 1 | 32 | 58.61% |
| MRNA240517P00117000 | 2024-05-01 10:22AM EDT | 117.00 | 10.05 | 8.70 | 9.45 | -0.80 | -7.37% | 1 | 2 | 61.84% |
| MRNA240517P00118000 | 2024-04-30 10:21AM EDT | 118.00 | 9.55 | 9.35 | 10.00 | 0.00 | - | 7 | 9 | 60.91% |
| MRNA240517P00120000 | 2024-05-01 3:27PM EDT | 120.00 | 9.90 | 9.90 | 11.50 | -0.85 | -7.91% | 1 | 60 | 55.79% |
| MRNA240517P00125000 | 2024-04-30 10:20AM EDT | 125.00 | 15.16 | 14.45 | 15.55 | 0.00 | - | 1 | 18 | 60.11% |
| MRNA240517P00130000 | 2024-04-29 12:14PM EDT | 130.00 | 19.50 | 18.60 | 20.95 | 0.00 | - | 1 | 35 | 68.29% |
| MRNA240517P00135000 | 2024-04-24 10:07AM EDT | 135.00 | 26.80 | 23.00 | 25.25 | 0.00 | - | 17 | 18 | 64.60% |
| MRNA240517P00140000 | 2024-04-15 2:21PM EDT | 140.00 | 36.75 | 25.30 | 32.65 | 0.00 | - | 1 | 2 | 68.85% |
| MRNA240517P00145000 | 2024-03-15 11:31AM EDT | 145.00 | 43.15 | 39.35 | 41.45 | 0.00 | - | 1 | 2 | 180.74% |
| MRNA240517P00150000 | 2024-03-01 11:27AM EDT | 150.00 | 54.70 | 41.75 | 44.80 | 0.00 | - | 3 | 0 | 164.33% |
| MRNA240517P00170000 | 2024-04-03 1:25PM EDT | 170.00 | 70.39 | 54.65 | 62.00 | 0.00 | - | 1 | 0 | 181.32% |
© 2024 Yahoo. All rights reserved.