Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00070000 | 2024-05-03 12:16PM EDT | 70.00 | 53.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA240510C00075000 | 2024-05-03 12:18PM EDT | 75.00 | 48.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA240510C00080000 | 2024-05-06 10:41AM EDT | 80.00 | 40.87 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MRNA240510C00085000 | 2024-04-04 3:29PM EDT | 85.00 | 19.40 | 39.05 | 41.20 | 0.00 | - | 2 | 2 | 344.24% |
| MRNA240510C00089000 | 2024-04-12 12:27PM EDT | 89.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA240510C00090000 | 2024-05-02 1:32PM EDT | 90.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| MRNA240510C00091000 | 2024-05-03 9:55AM EDT | 91.00 | 33.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA240510C00092000 | 2024-04-29 9:32AM EDT | 92.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRNA240510C00093000 | 2024-04-25 3:53PM EDT | 93.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| MRNA240510C00094000 | 2024-05-01 1:02PM EDT | 94.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| MRNA240510C00095000 | 2024-05-02 2:43PM EDT | 95.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| MRNA240510C00096000 | 2024-05-01 1:30PM EDT | 96.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| MRNA240510C00097000 | 2024-05-03 3:34PM EDT | 97.00 | 27.46 | 0.00 | 0.00 | 0.00 | - | 24 | 45 | 0.00% |
| MRNA240510C00098000 | 2024-05-01 12:54PM EDT | 98.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| MRNA240510C00099000 | 2024-05-01 1:24PM EDT | 99.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| MRNA240510C00100000 | 2024-05-03 3:29PM EDT | 100.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 13 | 28 | 0.00% |
| MRNA240510C00101000 | 2024-05-01 1:02PM EDT | 101.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| MRNA240510C00102000 | 2024-05-06 9:30AM EDT | 102.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| MRNA240510C00103000 | 2024-05-06 3:40PM EDT | 103.00 | 18.89 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MRNA240510C00104000 | 2024-05-06 11:26AM EDT | 104.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| MRNA240510C00105000 | 2024-05-03 12:51PM EDT | 105.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 0.00% |
| MRNA240510C00106000 | 2024-05-03 3:34PM EDT | 106.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 24 | 76 | 0.00% |
| MRNA240510C00107000 | 2024-05-06 9:30AM EDT | 107.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| MRNA240510C00108000 | 2024-05-06 11:04AM EDT | 108.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| MRNA240510C00109000 | 2024-05-03 2:39PM EDT | 109.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 0.00% |
| MRNA240510C00110000 | 2024-05-06 3:53PM EDT | 110.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 135 | 325 | 0.00% |
| MRNA240510C00111000 | 2024-05-06 1:23PM EDT | 111.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 9 | 74 | 0.00% |
| MRNA240510C00112000 | 2024-05-06 10:47AM EDT | 112.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| MRNA240510C00113000 | 2024-05-03 9:30AM EDT | 113.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| MRNA240510C00114000 | 2024-05-06 10:49AM EDT | 114.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| MRNA240510C00115000 | 2024-05-06 2:50PM EDT | 115.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 14 | 304 | 0.00% |
| MRNA240510C00116000 | 2024-05-06 3:49PM EDT | 116.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 280 | 169 | 0.00% |
| MRNA240510C00117000 | 2024-05-06 11:31AM EDT | 117.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 20 | 233 | 0.00% |
| MRNA240510C00118000 | 2024-05-06 1:54PM EDT | 118.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 13 | 280 | 0.00% |
| MRNA240510C00119000 | 2024-05-06 3:34PM EDT | 119.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 81 | 270 | 0.00% |
| MRNA240510C00120000 | 2024-05-06 3:58PM EDT | 120.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 842 | 1,355 | 0.00% |
| MRNA240510C00121000 | 2024-05-06 3:56PM EDT | 121.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 382 | 361 | 0.00% |
| MRNA240510C00122000 | 2024-05-06 3:54PM EDT | 122.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 382 | 283 | 0.00% |
| MRNA240510C00123000 | 2024-05-06 3:59PM EDT | 123.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 217 | 251 | 1.56% |
| MRNA240510C00124000 | 2024-05-06 3:59PM EDT | 124.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 218 | 580 | 3.13% |
| MRNA240510C00125000 | 2024-05-06 3:58PM EDT | 125.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 868 | 1,575 | 6.25% |
| MRNA240510C00126000 | 2024-05-06 3:58PM EDT | 126.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 136 | 412 | 6.25% |
| MRNA240510C00127000 | 2024-05-06 3:59PM EDT | 127.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 211 | 223 | 12.50% |
| MRNA240510C00128000 | 2024-05-06 3:59PM EDT | 128.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 93 | 300 | 12.50% |
| MRNA240510C00129000 | 2024-05-06 3:59PM EDT | 129.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 104 | 222 | 12.50% |
| MRNA240510C00130000 | 2024-05-06 3:59PM EDT | 130.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 739 | 1,222 | 12.50% |
| MRNA240510C00131000 | 2024-05-06 3:06PM EDT | 131.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 165 | 2,519 | 12.50% |
| MRNA240510C00132000 | 2024-05-06 3:59PM EDT | 132.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 53 | 164 | 12.50% |
| MRNA240510C00133000 | 2024-05-06 3:55PM EDT | 133.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 79 | 207 | 25.00% |
| MRNA240510C00134000 | 2024-05-06 10:08AM EDT | 134.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 33 | 25.00% |
| MRNA240510C00135000 | 2024-05-06 3:55PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 93 | 441 | 25.00% |
| MRNA240510C00136000 | 2024-05-06 10:46AM EDT | 136.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 64 | 25.00% |
| MRNA240510C00137000 | 2024-05-03 11:51AM EDT | 137.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 46 | 25.00% |
| MRNA240510C00138000 | 2024-05-06 10:03AM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 67 | 25.00% |
| MRNA240510C00139000 | 2024-05-03 3:15PM EDT | 139.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 71 | 74 | 25.00% |
| MRNA240510C00140000 | 2024-05-06 3:37PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 96 | 285 | 25.00% |
| MRNA240510C00141000 | 2024-05-06 12:38PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 199 | 25.00% |
| MRNA240510C00142000 | 2024-05-06 10:25AM EDT | 142.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| MRNA240510C00143000 | 2024-05-06 10:09AM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| MRNA240510C00144000 | 2024-05-03 10:10AM EDT | 144.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 103 | 103 | 25.00% |
| MRNA240510C00145000 | 2024-05-06 11:34AM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 50.00% |
| MRNA240510C00146000 | 2024-05-03 3:36PM EDT | 146.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 50.00% |
| MRNA240510C00147000 | 2024-05-02 10:50AM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MRNA240510C00148000 | 2024-05-03 3:45PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 50.00% |
| MRNA240510C00149000 | 2024-05-03 10:23AM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| MRNA240510C00150000 | 2024-05-03 11:57AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 50.00% |
| MRNA240510C00155000 | 2024-05-03 3:21PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| MRNA240510C00160000 | 2024-05-03 10:10AM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 105 | 50.00% |
| MRNA240510P00075000 | 2024-05-06 11:13AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| MRNA240510P00080000 | 2024-05-01 2:41PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 50.00% |
| MRNA240510P00083000 | 2024-05-02 9:48AM EDT | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| MRNA240510P00084000 | 2024-05-03 9:32AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MRNA240510P00085000 | 2024-05-03 12:01PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| MRNA240510P00086000 | 2024-05-01 3:10PM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MRNA240510P00087000 | 2024-05-02 9:48AM EDT | 87.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| MRNA240510P00088000 | 2024-05-03 1:59PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| MRNA240510P00089000 | 2024-05-02 10:28AM EDT | 89.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 50.00% |
| MRNA240510P00090000 | 2024-05-06 2:26PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 342 | 50.00% |
| MRNA240510P00091000 | 2024-05-03 2:44PM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 50.00% |
| MRNA240510P00092000 | 2024-05-06 9:57AM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| MRNA240510P00093000 | 2024-05-03 11:48AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 500 | 524 | 50.00% |
| MRNA240510P00094000 | 2024-05-06 9:30AM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| MRNA240510P00095000 | 2024-05-02 3:15PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 74 | 50.00% |
| MRNA240510P00096000 | 2024-05-03 9:30AM EDT | 96.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| MRNA240510P00097000 | 2024-05-02 2:35PM EDT | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 50.00% |
| MRNA240510P00098000 | 2024-05-03 11:30AM EDT | 98.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 57 | 50.00% |
| MRNA240510P00099000 | 2024-05-03 10:15AM EDT | 99.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| MRNA240510P00100000 | 2024-05-06 1:44PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 537 | 50.00% |
| MRNA240510P00101000 | 2024-05-06 2:16PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 193 | 50.00% |
| MRNA240510P00102000 | 2024-05-06 3:58PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 128 | 50.00% |
| MRNA240510P00103000 | 2024-05-06 3:32PM EDT | 103.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 50.00% |
| MRNA240510P00104000 | 2024-05-06 1:47PM EDT | 104.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 34 | 276 | 25.00% |
| MRNA240510P00105000 | 2024-05-06 3:19PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 131 | 481 | 25.00% |
| MRNA240510P00106000 | 2024-05-06 2:23PM EDT | 106.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 72 | 103 | 25.00% |
| MRNA240510P00107000 | 2024-05-06 3:58PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 173 | 988 | 25.00% |
| MRNA240510P00108000 | 2024-05-06 3:01PM EDT | 108.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 169 | 196 | 25.00% |
| MRNA240510P00109000 | 2024-05-06 1:52PM EDT | 109.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 322 | 684 | 25.00% |
| MRNA240510P00110000 | 2024-05-06 3:49PM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,085 | 796 | 25.00% |
| MRNA240510P00111000 | 2024-05-06 3:46PM EDT | 111.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 172 | 394 | 25.00% |
| MRNA240510P00112000 | 2024-05-06 3:33PM EDT | 112.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 144 | 246 | 25.00% |
| MRNA240510P00113000 | 2024-05-06 3:59PM EDT | 113.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 440 | 488 | 12.50% |
| MRNA240510P00114000 | 2024-05-06 3:58PM EDT | 114.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 143 | 177 | 12.50% |
| MRNA240510P00115000 | 2024-05-06 3:54PM EDT | 115.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4,383 | 1,969 | 12.50% |
| MRNA240510P00116000 | 2024-05-06 3:53PM EDT | 116.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 242 | 345 | 12.50% |
| MRNA240510P00117000 | 2024-05-06 3:57PM EDT | 117.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 288 | 201 | 12.50% |
| MRNA240510P00118000 | 2024-05-06 3:59PM EDT | 118.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 691 | 528 | 6.25% |
| MRNA240510P00119000 | 2024-05-06 3:58PM EDT | 119.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 948 | 517 | 6.25% |
| MRNA240510P00120000 | 2024-05-06 3:59PM EDT | 120.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1,208 | 497 | 6.25% |
| MRNA240510P00121000 | 2024-05-06 3:58PM EDT | 121.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 230 | 164 | 3.13% |
| MRNA240510P00122000 | 2024-05-06 3:57PM EDT | 122.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 292 | 432 | 0.39% |
| MRNA240510P00123000 | 2024-05-06 3:33PM EDT | 123.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 362 | 234 | 0.00% |
| MRNA240510P00124000 | 2024-05-06 3:51PM EDT | 124.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 166 | 161 | 0.00% |
| MRNA240510P00125000 | 2024-05-06 3:59PM EDT | 125.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 134 | 416 | 0.00% |
| MRNA240510P00126000 | 2024-05-06 3:54PM EDT | 126.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 86 | 0.00% |
| MRNA240510P00127000 | 2024-05-06 3:32PM EDT | 127.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 14 | 84 | 0.00% |
| MRNA240510P00128000 | 2024-05-06 2:04PM EDT | 128.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 17 | 69 | 0.00% |
| MRNA240510P00129000 | 2024-05-03 3:55PM EDT | 129.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 18 | 11 | 0.00% |
| MRNA240510P00130000 | 2024-05-03 3:50PM EDT | 130.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| MRNA240510P00132000 | 2024-05-02 2:59PM EDT | 132.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MRNA240510P00133000 | 2024-05-03 1:45PM EDT | 133.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA240510P00134000 | 2024-05-03 1:26PM EDT | 134.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA240510P00135000 | 2024-05-03 9:49AM EDT | 135.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA240510P00137000 | 2024-05-02 3:42PM EDT | 137.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRNA240510P00140000 | 2024-05-02 3:31PM EDT | 140.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240510P00144000 | 2024-05-03 9:37AM EDT | 144.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MRNA240510P00150000 | 2024-05-06 10:03AM EDT | 150.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRNA240510P00160000 | 2024-05-03 1:05PM EDT | 160.00 | 37.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.