Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250321C00055000 | 2024-05-28 10:14AM EDT | 55.00 | 101.00 | 77.50 | 85.50 | 0.00 | - | 1 | 1 | 83.31% |
| MRNA250321C00070000 | 2024-04-25 10:40AM EDT | 70.00 | 43.25 | 96.00 | 104.95 | 0.00 | - | - | 3 | 216.04% |
| MRNA250321C00095000 | 2024-06-14 12:31PM EDT | 95.00 | 54.20 | 45.15 | 52.40 | 0.00 | - | 14 | 9 | 65.08% |
| MRNA250321C00100000 | 2024-06-14 12:33PM EDT | 100.00 | 50.50 | 41.90 | 48.55 | 0.00 | - | 8 | 26 | 63.57% |
| MRNA250321C00105000 | 2024-06-20 11:17AM EDT | 105.00 | 44.50 | 41.55 | 42.40 | 0.00 | - | 1 | 10 | 62.61% |
| MRNA250321C00110000 | 2024-05-24 3:04PM EDT | 110.00 | 68.97 | 36.25 | 42.40 | 0.00 | - | 2 | 12 | 62.90% |
| MRNA250321C00115000 | 2024-06-13 9:35AM EDT | 115.00 | 46.92 | 34.05 | 38.05 | 0.00 | - | 1 | 13 | 61.15% |
| MRNA250321C00120000 | 2024-06-18 9:30AM EDT | 120.00 | 35.70 | 31.30 | 35.00 | 0.00 | - | 1 | 23 | 60.07% |
| MRNA250321C00125000 | 2024-06-18 10:25AM EDT | 125.00 | 30.85 | 29.45 | 30.75 | 0.00 | - | 1 | 29 | 58.34% |
| MRNA250321C00130000 | 2024-06-20 11:17AM EDT | 130.00 | 30.68 | 26.25 | 28.60 | 0.00 | - | 1 | 43 | 57.21% |
| MRNA250321C00135000 | 2024-06-21 2:32PM EDT | 135.00 | 26.46 | 25.45 | 26.70 | -0.54 | -2.00% | 3 | 46 | 58.75% |
| MRNA250321C00140000 | 2024-06-18 12:04PM EDT | 140.00 | 23.75 | 23.25 | 24.15 | 0.00 | - | 1 | 37 | 57.67% |
| MRNA250321C00145000 | 2024-06-21 10:22AM EDT | 145.00 | 21.85 | 21.25 | 21.95 | -1.45 | -6.22% | 6 | 47 | 56.92% |
| MRNA250321C00150000 | 2024-06-21 11:29AM EDT | 150.00 | 20.60 | 18.85 | 20.15 | -0.08 | -0.39% | 20 | 117 | 55.90% |
| MRNA250321C00155000 | 2024-06-18 3:58PM EDT | 155.00 | 18.70 | 17.75 | 18.55 | 0.00 | - | 3 | 37 | 56.26% |
| MRNA250321C00160000 | 2024-06-20 12:03PM EDT | 160.00 | 17.02 | 14.75 | 17.05 | 0.00 | - | 1 | 110 | 54.38% |
| MRNA250321C00165000 | 2024-06-20 11:27AM EDT | 165.00 | 15.68 | 13.40 | 15.85 | 0.00 | - | 1 | 50 | 54.39% |
| MRNA250321C00170000 | 2024-06-14 12:23PM EDT | 170.00 | 17.35 | 12.55 | 16.75 | 0.00 | - | 1 | 110 | 57.11% |
| MRNA250321C00175000 | 2024-06-18 11:02AM EDT | 175.00 | 12.55 | 11.80 | 15.35 | 0.00 | - | 3 | 101 | 57.18% |
| MRNA250321C00180000 | 2024-06-18 2:22PM EDT | 180.00 | 11.97 | 8.45 | 12.65 | 0.00 | - | 2 | 114 | 52.47% |
| MRNA250321C00185000 | 2024-06-21 9:35AM EDT | 185.00 | 11.05 | 10.35 | 11.35 | -2.30 | -17.23% | 1 | 14 | 55.38% |
| MRNA250321C00190000 | 2024-06-21 9:35AM EDT | 190.00 | 10.15 | 9.60 | 10.25 | -2.20 | -17.81% | 1 | 55 | 55.20% |
| MRNA250321C00195000 | 2024-06-17 2:45PM EDT | 195.00 | 11.20 | 8.75 | 9.55 | 0.00 | - | 2 | 17 | 55.23% |
| MRNA250321C00200000 | 2024-06-20 1:21PM EDT | 200.00 | 8.60 | 8.10 | 8.60 | 0.00 | - | 1 | 109 | 55.02% |
| MRNA250321C00210000 | 2024-06-20 11:49AM EDT | 210.00 | 7.20 | 6.25 | 7.90 | 0.00 | - | 4 | 19 | 55.00% |
| MRNA250321C00220000 | 2024-06-06 1:26PM EDT | 220.00 | 13.20 | 4.65 | 7.20 | 0.00 | - | 60 | 80 | 54.76% |
| MRNA250321C00230000 | 2024-06-14 3:41PM EDT | 230.00 | 6.69 | 3.70 | 7.05 | 0.00 | - | 17 | 118 | 55.90% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250321P00055000 | 2024-06-14 2:47PM EDT | 55.00 | 0.82 | 0.10 | 5.05 | 0.00 | - | 36 | 11 | 79.14% |
| MRNA250321P00060000 | 2024-06-14 1:01PM EDT | 60.00 | 1.02 | 0.05 | 5.40 | 0.00 | - | 125 | 126 | 73.54% |
| MRNA250321P00065000 | 2024-05-08 9:58AM EDT | 65.00 | 1.85 | 0.00 | 2.56 | 0.00 | - | - | 3 | 55.52% |
| MRNA250321P00070000 | 2024-06-10 9:40AM EDT | 70.00 | 1.70 | 1.34 | 2.65 | 0.00 | - | 71 | 66 | 56.43% |
| MRNA250321P00075000 | 2024-06-17 2:50PM EDT | 75.00 | 2.40 | 2.20 | 3.55 | 0.00 | - | 6 | 136 | 57.01% |
| MRNA250321P00080000 | 2024-06-18 3:59PM EDT | 80.00 | 3.30 | 1.75 | 7.20 | 0.00 | - | 2 | 103 | 60.02% |
| MRNA250321P00085000 | 2024-06-10 10:03AM EDT | 85.00 | 2.75 | 2.27 | 6.40 | 0.00 | - | 2 | 98 | 54.03% |
| MRNA250321P00090000 | 2024-06-18 11:27AM EDT | 90.00 | 5.35 | 4.10 | 7.05 | 0.00 | - | 1 | 257 | 53.97% |
| MRNA250321P00095000 | 2024-06-20 9:54AM EDT | 95.00 | 6.70 | 6.15 | 7.30 | 0.00 | - | 2 | 176 | 52.93% |
| MRNA250321P00100000 | 2024-06-18 10:32AM EDT | 100.00 | 8.05 | 6.80 | 9.55 | 0.00 | - | 5 | 3,113 | 52.40% |
| MRNA250321P00105000 | 2024-06-18 9:42AM EDT | 105.00 | 9.30 | 8.80 | 12.15 | 0.00 | - | 1 | 53 | 53.83% |
| MRNA250321P00110000 | 2024-06-18 10:25AM EDT | 110.00 | 11.27 | 8.65 | 13.25 | 0.00 | - | 1 | 2,028 | 55.80% |
| MRNA250321P00115000 | 2024-06-12 2:46PM EDT | 115.00 | 10.05 | 11.90 | 14.90 | 0.00 | - | 127 | 376 | 50.41% |
| MRNA250321P00120000 | 2024-06-18 10:14AM EDT | 120.00 | 15.32 | 14.75 | 15.60 | 0.00 | - | 1 | 33 | 50.04% |
| MRNA250321P00125000 | 2024-06-21 12:43PM EDT | 125.00 | 16.75 | 16.90 | 17.60 | +0.49 | +3.01% | 2 | 74 | 48.80% |
| MRNA250321P00130000 | 2024-06-17 12:47PM EDT | 130.00 | 18.57 | 18.90 | 21.85 | 0.00 | - | 1 | 119 | 52.29% |
| MRNA250321P00135000 | 2024-06-21 10:30AM EDT | 135.00 | 21.45 | 21.50 | 23.40 | +4.76 | +28.52% | 1 | 13 | 49.26% |
| MRNA250321P00140000 | 2024-06-18 10:32AM EDT | 140.00 | 25.45 | 24.60 | 26.20 | 0.00 | - | 1 | 23 | 48.70% |
| MRNA250321P00145000 | 2024-06-12 3:39PM EDT | 145.00 | 22.25 | 27.55 | 28.40 | 0.00 | - | 175 | 154 | 46.49% |
| MRNA250321P00150000 | 2024-06-20 1:36PM EDT | 150.00 | 30.89 | 30.20 | 31.55 | 0.00 | - | 126 | 336 | 46.01% |
| MRNA250321P00155000 | 2024-05-24 9:37AM EDT | 155.00 | 21.75 | 33.85 | 35.75 | 0.00 | - | 1 | 2 | 47.52% |
| MRNA250321P00160000 | 2024-06-13 10:26AM EDT | 160.00 | 30.90 | 35.50 | 40.95 | 0.00 | - | 1 | 1 | 50.98% |
| MRNA250321P00165000 | 2024-06-14 12:51PM EDT | 165.00 | 38.65 | 39.95 | 44.60 | 0.00 | - | 2 | 35 | 50.78% |
| MRNA250321P00170000 | 2024-06-06 2:06PM EDT | 170.00 | 33.65 | 43.55 | 48.00 | 0.00 | - | 29 | 32 | 49.74% |
| MRNA250321P00175000 | 2024-06-06 2:12PM EDT | 175.00 | 37.00 | 47.10 | 52.05 | 0.00 | - | - | 26 | 49.96% |
| MRNA250321P00180000 | 2024-06-06 11:58AM EDT | 180.00 | 38.80 | 50.85 | 54.45 | 0.00 | - | 9 | 213 | 45.86% |
| MRNA250321P00185000 | 2024-06-06 2:09PM EDT | 185.00 | 43.60 | 56.50 | 58.65 | 0.00 | - | 9 | 9 | 45.87% |
| MRNA250321P00190000 | 2024-05-20 12:40PM EDT | 190.00 | 54.50 | 57.55 | 63.25 | 0.00 | - | - | 2 | 46.77% |
© 2024 Yahoo. All rights reserved.