Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524C00085000 | 2024-04-26 12:32PM EDT | 85.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA240524C00089000 | 2024-04-22 9:35AM EDT | 89.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRNA240524C00094000 | 2024-04-25 10:37AM EDT | 94.00 | 13.91 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MRNA240524C00095000 | 2024-04-25 11:06AM EDT | 95.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MRNA240524C00096000 | 2024-05-01 9:52AM EDT | 96.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MRNA240524C00100000 | 2024-05-01 11:56AM EDT | 100.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MRNA240524C00101000 | 2024-04-24 10:45AM EDT | 101.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MRNA240524C00102000 | 2024-04-15 3:13PM EDT | 102.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA240524C00103000 | 2024-04-24 12:19PM EDT | 103.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRNA240524C00104000 | 2024-04-26 11:25AM EDT | 104.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| MRNA240524C00105000 | 2024-05-01 1:13PM EDT | 105.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| MRNA240524C00106000 | 2024-05-01 3:08PM EDT | 106.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MRNA240524C00107000 | 2024-05-01 12:39PM EDT | 107.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| MRNA240524C00108000 | 2024-05-01 3:47PM EDT | 108.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| MRNA240524C00109000 | 2024-05-01 2:43PM EDT | 109.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MRNA240524C00110000 | 2024-05-01 1:10PM EDT | 110.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 558 | 0.00% |
| MRNA240524C00111000 | 2024-04-29 2:20PM EDT | 111.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| MRNA240524C00112000 | 2024-05-01 2:43PM EDT | 112.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.78% |
| MRNA240524C00113000 | 2024-05-01 12:13PM EDT | 113.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 1.56% |
| MRNA240524C00114000 | 2024-05-01 3:03PM EDT | 114.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| MRNA240524C00115000 | 2024-05-01 1:01PM EDT | 115.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 15 | 42 | 3.13% |
| MRNA240524C00116000 | 2024-04-11 10:18AM EDT | 116.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| MRNA240524C00117000 | 2024-05-01 3:39PM EDT | 117.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 6.25% |
| MRNA240524C00118000 | 2024-04-25 10:21AM EDT | 118.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| MRNA240524C00119000 | 2024-04-25 9:41AM EDT | 119.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| MRNA240524C00120000 | 2024-05-01 3:01PM EDT | 120.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 15 | 95 | 6.25% |
| MRNA240524C00121000 | 2024-05-01 11:25AM EDT | 121.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MRNA240524C00125000 | 2024-05-01 3:54PM EDT | 125.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 41 | 253 | 12.50% |
| MRNA240524C00130000 | 2024-05-01 11:31AM EDT | 130.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 85 | 461 | 12.50% |
| MRNA240524C00135000 | 2024-05-01 3:49PM EDT | 135.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 12.50% |
| MRNA240524C00140000 | 2024-05-01 3:22PM EDT | 140.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 25.00% |
| MRNA240524C00145000 | 2024-04-29 1:58PM EDT | 145.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MRNA240524C00150000 | 2024-05-01 1:06PM EDT | 150.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 25.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524P00065000 | 2024-05-01 1:07PM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| MRNA240524P00070000 | 2024-05-01 3:49PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| MRNA240524P00075000 | 2024-04-26 1:43PM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| MRNA240524P00080000 | 2024-05-01 1:06PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 25.00% |
| MRNA240524P00085000 | 2024-05-01 3:48PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| MRNA240524P00088000 | 2024-05-01 3:49PM EDT | 88.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| MRNA240524P00089000 | 2024-04-30 11:30AM EDT | 89.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| MRNA240524P00090000 | 2024-05-01 11:31AM EDT | 90.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 82 | 110 | 25.00% |
| MRNA240524P00091000 | 2024-05-01 3:22PM EDT | 91.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| MRNA240524P00092000 | 2024-04-26 11:36AM EDT | 92.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MRNA240524P00093000 | 2024-05-01 12:06PM EDT | 93.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| MRNA240524P00094000 | 2024-04-30 2:50PM EDT | 94.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MRNA240524P00095000 | 2024-05-01 3:59PM EDT | 95.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 41 | 21 | 12.50% |
| MRNA240524P00096000 | 2024-04-25 11:15AM EDT | 96.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| MRNA240524P00097000 | 2024-05-01 1:05PM EDT | 97.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| MRNA240524P00098000 | 2024-04-22 1:29PM EDT | 98.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| MRNA240524P00100000 | 2024-05-01 3:59PM EDT | 100.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 13 | 25 | 12.50% |
| MRNA240524P00101000 | 2024-04-30 11:10AM EDT | 101.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MRNA240524P00102000 | 2024-05-01 1:37PM EDT | 102.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MRNA240524P00103000 | 2024-04-26 3:55PM EDT | 103.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MRNA240524P00104000 | 2024-04-30 2:50PM EDT | 104.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 6.25% |
| MRNA240524P00105000 | 2024-04-29 10:26AM EDT | 105.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| MRNA240524P00106000 | 2024-04-25 1:38PM EDT | 106.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| MRNA240524P00107000 | 2024-04-29 10:18AM EDT | 107.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| MRNA240524P00109000 | 2024-04-25 11:15AM EDT | 109.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 3.13% |
| MRNA240524P00110000 | 2024-05-01 3:52PM EDT | 110.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 1.56% |
| MRNA240524P00111000 | 2024-04-30 11:00AM EDT | 111.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.39% |
| MRNA240524P00112000 | 2024-04-22 12:42PM EDT | 112.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRNA240524P00113000 | 2024-04-26 3:55PM EDT | 113.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MRNA240524P00114000 | 2024-04-22 12:42PM EDT | 114.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| MRNA240524P00116000 | 2024-04-22 12:42PM EDT | 116.00 | 14.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRNA240524P00117000 | 2024-04-09 1:45PM EDT | 117.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.