Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00040000 | 2024-04-25 10:49AM EDT | 40.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240621C00045000 | 2024-02-14 3:42PM EDT | 45.00 | 42.00 | 58.05 | 61.20 | 0.00 | - | 1 | 9 | 0.00% |
| MRNA240621C00050000 | 2024-02-22 1:32PM EDT | 50.00 | 49.74 | 54.70 | 57.95 | 0.00 | - | 6 | 31 | 0.00% |
| MRNA240621C00055000 | 2024-02-23 11:02AM EDT | 55.00 | 45.73 | 49.85 | 53.05 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA240621C00060000 | 2024-04-23 2:53PM EDT | 60.00 | 48.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240621C00065000 | 2024-03-11 11:07AM EDT | 65.00 | 48.80 | 41.90 | 44.55 | 0.00 | - | 2 | 32 | 0.00% |
| MRNA240621C00070000 | 2024-04-29 10:21AM EDT | 70.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240621C00075000 | 2024-03-11 1:52PM EDT | 75.00 | 39.75 | 32.45 | 34.15 | 0.00 | - | 2 | 310 | 0.00% |
| MRNA240621C00080000 | 2024-05-01 3:12PM EDT | 80.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA240621C00085000 | 2024-04-29 12:52PM EDT | 85.00 | 28.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240621C00090000 | 2024-05-01 3:01PM EDT | 90.00 | 25.57 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| MRNA240621C00095000 | 2024-05-01 3:32PM EDT | 95.00 | 20.74 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| MRNA240621C00100000 | 2024-05-01 3:11PM EDT | 100.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240621C00105000 | 2024-05-01 3:04PM EDT | 105.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRNA240621C00110000 | 2024-05-01 3:42PM EDT | 110.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MRNA240621C00115000 | 2024-05-01 3:54PM EDT | 115.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 1.56% |
| MRNA240621C00120000 | 2024-05-01 3:59PM EDT | 120.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| MRNA240621C00125000 | 2024-05-01 3:59PM EDT | 125.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| MRNA240621C00130000 | 2024-05-01 3:59PM EDT | 130.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| MRNA240621C00135000 | 2024-05-01 3:55PM EDT | 135.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| MRNA240621C00140000 | 2024-05-01 3:45PM EDT | 140.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MRNA240621C00145000 | 2024-05-01 3:48PM EDT | 145.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| MRNA240621C00150000 | 2024-05-01 3:54PM EDT | 150.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| MRNA240621C00155000 | 2024-05-01 2:34PM EDT | 155.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240621C00160000 | 2024-05-01 3:53PM EDT | 160.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MRNA240621C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRNA240621C00170000 | 2024-05-01 10:35AM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240621C00175000 | 2024-05-01 1:01PM EDT | 175.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240621C00180000 | 2024-05-01 10:34AM EDT | 180.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240621C00185000 | 2024-05-01 1:00PM EDT | 185.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240621C00190000 | 2024-05-01 1:00PM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240621C00195000 | 2024-04-30 10:44AM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240621C00200000 | 2024-05-01 1:01PM EDT | 200.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240621C00210000 | 2024-04-29 11:41AM EDT | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MRNA240621C00220000 | 2024-04-12 2:09PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240621C00230000 | 2024-04-18 12:24PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240621C00240000 | 2024-03-11 10:40AM EDT | 240.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 2 | 333 | 72.66% |
| MRNA240621C00250000 | 2024-04-30 12:21PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621P00040000 | 2024-04-17 3:54PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240621P00045000 | 2024-04-30 9:50AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRNA240621P00050000 | 2024-05-01 2:44PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240621P00055000 | 2024-04-30 3:14PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRNA240621P00060000 | 2024-05-01 1:03PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240621P00065000 | 2024-05-01 3:38PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA240621P00070000 | 2024-05-01 3:00PM EDT | 70.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRNA240621P00075000 | 2024-05-01 3:19PM EDT | 75.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MRNA240621P00080000 | 2024-05-01 3:52PM EDT | 80.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| MRNA240621P00085000 | 2024-05-01 3:47PM EDT | 85.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| MRNA240621P00090000 | 2024-05-01 3:48PM EDT | 90.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MRNA240621P00095000 | 2024-05-01 3:45PM EDT | 95.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MRNA240621P00100000 | 2024-05-01 3:59PM EDT | 100.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| MRNA240621P00105000 | 2024-05-01 3:50PM EDT | 105.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MRNA240621P00110000 | 2024-05-01 3:57PM EDT | 110.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.78% |
| MRNA240621P00115000 | 2024-05-01 3:19PM EDT | 115.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240621P00120000 | 2024-05-01 3:55PM EDT | 120.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MRNA240621P00125000 | 2024-03-28 3:56PM EDT | 125.00 | 21.35 | 19.35 | 23.55 | 0.00 | - | 15 | 748 | 77.62% |
| MRNA240621P00130000 | 2024-05-01 2:06PM EDT | 130.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240621P00135000 | 2024-04-10 9:44AM EDT | 135.00 | 27.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240621P00140000 | 2024-03-18 3:18PM EDT | 140.00 | 36.40 | 36.50 | 38.40 | 0.00 | - | 1 | 5 | 108.02% |
| MRNA240621P00145000 | 2024-04-04 9:54AM EDT | 145.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240621P00150000 | 2024-04-04 9:52AM EDT | 150.00 | 46.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240621P00155000 | 2024-02-29 3:33PM EDT | 155.00 | 62.10 | 46.95 | 50.55 | 0.00 | - | 45 | 25 | 101.28% |
| MRNA240621P00160000 | 2023-09-26 10:05AM EDT | 160.00 | 61.38 | 82.80 | 85.05 | 0.00 | - | 1 | 0 | 295.89% |
| MRNA240621P00165000 | 2024-04-30 1:23PM EDT | 165.00 | 53.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240621P00170000 | 2024-03-11 1:07PM EDT | 170.00 | 58.25 | 61.00 | 64.25 | 0.00 | - | 4 | 0 | 107.15% |
| MRNA240621P00175000 | 2023-08-04 11:11AM EDT | 175.00 | 64.20 | 63.60 | 64.40 | 0.00 | - | 1 | 5 | 66.21% |
| MRNA240621P00180000 | 2023-08-01 1:16PM EDT | 180.00 | 66.45 | 67.70 | 68.30 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240621P00185000 | 2024-01-02 2:19PM EDT | 185.00 | 71.10 | 85.30 | 86.70 | 0.00 | - | 1 | 0 | 181.71% |
| MRNA240621P00190000 | 2023-07-14 10:05AM EDT | 190.00 | 69.90 | 85.75 | 91.85 | 0.00 | - | 1 | 0 | 171.41% |
| MRNA240621P00195000 | 2023-08-11 3:50PM EDT | 195.00 | 93.45 | 84.30 | 90.55 | 0.00 | - | 1 | 0 | 125.67% |
| MRNA240621P00200000 | 2023-08-31 12:43PM EDT | 200.00 | 85.65 | 93.85 | 99.10 | 0.00 | - | 2 | 0 | 162.93% |
| MRNA240621P00210000 | 2023-05-23 3:43PM EDT | 210.00 | 74.00 | 87.55 | 92.15 | 0.00 | - | 8 | 9 | 0.00% |
| MRNA240621P00220000 | 2023-05-05 12:49PM EDT | 220.00 | 85.67 | 89.00 | 91.75 | 0.00 | - | 1 | 2 | 0.00% |
| MRNA240621P00230000 | 2023-02-23 11:57AM EDT | 230.00 | 88.07 | 83.75 | 87.60 | 0.00 | - | - | 1 | 0.00% |
| MRNA240621P00240000 | 2023-02-17 10:59AM EDT | 240.00 | 85.28 | 90.50 | 97.45 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA240621P00250000 | 2023-10-26 11:37AM EDT | 250.00 | 173.20 | 170.45 | 172.50 | 0.00 | - | 2 | 0 | 356.12% |
© 2024 Yahoo. All rights reserved.