Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00080000 | 2024-04-29 11:20AM EDT | 80.00 | 31.90 | 44.10 | 46.15 | 0.00 | - | 4 | 5 | 151.56% |
| MRNA240510C00085000 | 2024-04-04 3:29PM EDT | 85.00 | 19.40 | 39.05 | 41.20 | 0.00 | - | 2 | 2 | 133.20% |
| MRNA240510C00089000 | 2024-04-12 12:27PM EDT | 89.00 | 18.80 | 35.05 | 37.20 | 0.00 | - | 2 | 2 | 119.14% |
| MRNA240510C00090000 | 2024-05-02 1:32PM EDT | 90.00 | 35.00 | 34.10 | 36.25 | 0.00 | - | 6 | 7 | 121.88% |
| MRNA240510C00093000 | 2024-04-25 3:53PM EDT | 93.00 | 14.40 | 31.15 | 33.15 | 0.00 | - | 5 | 7 | 108.59% |
| MRNA240510C00094000 | 2024-05-01 1:02PM EDT | 94.00 | 16.10 | 30.10 | 32.20 | 0.00 | - | 7 | 10 | 105.08% |
| MRNA240510C00095000 | 2024-05-02 2:43PM EDT | 95.00 | 31.40 | 29.10 | 31.25 | 0.00 | - | 1 | 24 | 104.49% |
| MRNA240510C00096000 | 2024-05-01 1:30PM EDT | 96.00 | 14.55 | 28.10 | 30.25 | 0.00 | - | 2 | 47 | 100.98% |
| MRNA240510C00097000 | 2024-05-03 3:34PM EDT | 97.00 | 27.46 | 27.10 | 29.25 | +14.21 | +107.25% | 24 | 21 | 97.66% |
| MRNA240510C00098000 | 2024-05-01 12:54PM EDT | 98.00 | 12.55 | 26.10 | 28.25 | 0.00 | - | 2 | 33 | 94.34% |
| MRNA240510C00099000 | 2024-05-01 1:24PM EDT | 99.00 | 12.10 | 25.10 | 27.30 | 0.00 | - | 7 | 12 | 93.16% |
| MRNA240510C00100000 | 2024-05-03 3:29PM EDT | 100.00 | 24.75 | 24.10 | 25.95 | +5.30 | +27.25% | 13 | 17 | 66.41% |
| MRNA240510C00101000 | 2024-05-01 1:02PM EDT | 101.00 | 10.35 | 23.10 | 25.05 | 0.00 | - | 4 | 30 | 73.44% |
| MRNA240510C00102000 | 2024-05-02 11:34AM EDT | 102.00 | 17.15 | 22.15 | 23.95 | 0.00 | - | 3 | 63 | 66.41% |
| MRNA240510C00103000 | 2024-05-02 1:20PM EDT | 103.00 | 20.99 | 21.15 | 23.10 | 0.00 | - | 8 | 16 | 73.24% |
| MRNA240510C00104000 | 2024-05-03 1:09PM EDT | 104.00 | 18.66 | 20.15 | 22.25 | -4.71 | -20.15% | 1 | 29 | 76.37% |
| MRNA240510C00105000 | 2024-05-03 12:51PM EDT | 105.00 | 18.20 | 19.20 | 21.10 | -5.08 | -21.82% | 11 | 56 | 69.34% |
| MRNA240510C00106000 | 2024-05-03 3:34PM EDT | 106.00 | 19.00 | 18.50 | 19.65 | -3.49 | -15.52% | 24 | 56 | 58.79% |
| MRNA240510C00107000 | 2024-05-03 1:10PM EDT | 107.00 | 15.84 | 17.20 | 19.35 | -3.01 | -15.97% | 2 | 53 | 70.90% |
| MRNA240510C00108000 | 2024-05-03 11:04AM EDT | 108.00 | 16.87 | 16.35 | 18.35 | -0.13 | -0.76% | 3 | 29 | 71.19% |
| MRNA240510C00109000 | 2024-05-03 2:39PM EDT | 109.00 | 15.10 | 15.30 | 16.85 | -2.75 | -15.41% | 2 | 118 | 50.20% |
| MRNA240510C00110000 | 2024-05-03 3:37PM EDT | 110.00 | 15.25 | 14.15 | 15.65 | -1.65 | -9.76% | 128 | 288 | 75.29% |
| MRNA240510C00111000 | 2024-05-03 3:27PM EDT | 111.00 | 13.89 | 13.30 | 14.80 | -0.04 | -0.29% | 61 | 49 | 75.93% |
| MRNA240510C00112000 | 2024-05-03 3:57PM EDT | 112.00 | 13.37 | 13.00 | 13.80 | -2.33 | -14.84% | 12 | 35 | 58.98% |
| MRNA240510C00113000 | 2024-05-02 3:34PM EDT | 113.00 | 11.80 | 11.55 | 13.15 | -1.40 | -10.61% | 1 | 105 | 53.47% |
| MRNA240510C00114000 | 2024-05-03 2:39PM EDT | 114.00 | 10.41 | 11.40 | 11.80 | -2.14 | -17.05% | 32 | 144 | 58.01% |
| MRNA240510C00115000 | 2024-05-03 3:29PM EDT | 115.00 | 10.20 | 9.85 | 11.00 | -1.53 | -13.04% | 58 | 266 | 64.26% |
| MRNA240510C00116000 | 2024-05-03 2:19PM EDT | 116.00 | 8.25 | 9.00 | 10.00 | -1.66 | -16.75% | 25 | 72 | 59.86% |
| MRNA240510C00117000 | 2024-05-03 3:04PM EDT | 117.00 | 8.08 | 8.05 | 9.20 | -0.47 | -5.50% | 99 | 258 | 59.67% |
| MRNA240510C00118000 | 2024-05-03 3:02PM EDT | 118.00 | 7.30 | 7.25 | 8.70 | -1.25 | -14.62% | 25 | 279 | 50.44% |
| MRNA240510C00119000 | 2024-05-03 3:34PM EDT | 119.00 | 7.07 | 6.55 | 8.15 | -1.25 | -15.02% | 61 | 211 | 53.10% |
| MRNA240510C00120000 | 2024-05-03 3:58PM EDT | 120.00 | 6.60 | 5.95 | 6.75 | -0.64 | -8.84% | 156 | 1,108 | 55.13% |
| MRNA240510C00121000 | 2024-05-03 3:45PM EDT | 121.00 | 5.81 | 5.25 | 6.05 | -2.39 | -29.15% | 74 | 307 | 54.64% |
| MRNA240510C00122000 | 2024-05-03 3:59PM EDT | 122.00 | 5.04 | 4.80 | 5.35 | -1.96 | -28.00% | 199 | 138 | 53.59% |
| MRNA240510C00123000 | 2024-05-03 3:45PM EDT | 123.00 | 4.60 | 4.00 | 4.70 | -0.70 | -13.21% | 219 | 102 | 52.73% |
| MRNA240510C00125000 | 2024-05-03 3:58PM EDT | 125.00 | 3.49 | 3.40 | 3.65 | -0.71 | -16.90% | 924 | 1,085 | 51.05% |
| MRNA240510C00130000 | 2024-05-03 3:59PM EDT | 130.00 | 1.69 | 1.39 | 1.68 | -0.46 | -21.40% | 493 | 989 | 51.81% |
| MRNA240510C00135000 | 2024-05-03 3:56PM EDT | 135.00 | 0.64 | 0.57 | 0.80 | -0.35 | -35.35% | 270 | 325 | 52.05% |
| MRNA240510C00140000 | 2024-05-03 1:30PM EDT | 140.00 | 0.19 | 0.19 | 0.25 | -0.26 | -57.78% | 74 | 295 | 51.27% |
| MRNA240510C00145000 | 2024-05-03 3:58PM EDT | 145.00 | 0.09 | 0.09 | 0.22 | -0.07 | -43.75% | 104 | 115 | 59.38% |
| MRNA240510C00150000 | 2024-05-03 11:57AM EDT | 150.00 | 0.05 | 0.02 | 0.08 | -0.02 | -28.57% | 13 | 16 | 58.98% |
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 | 0.01 | 0.00 | - | 1 | 105 | 137.50% |
| MRNA240510P00075000 | 2024-05-02 10:15AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 26 | 128.13% |
| MRNA240510P00080000 | 2024-05-01 2:41PM EDT | 80.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 1 | 177 | 144.53% |
| MRNA240510P00085000 | 2024-05-03 12:01PM EDT | 85.00 | 0.01 | 0.00 | 0.17 | -0.09 | -90.00% | 1 | 74 | 125.78% |
| MRNA240510P00088000 | 2024-05-03 1:59PM EDT | 88.00 | 0.05 | 0.01 | 0.19 | +0.02 | +66.67% | 1 | 11 | 118.56% |
| MRNA240510P00089000 | 2024-05-02 10:28AM EDT | 89.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 3 | 37 | 113.28% |
| MRNA240510P00090000 | 2024-05-03 2:08PM EDT | 90.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 127 | 218 | 95.70% |
| MRNA240510P00091000 | 2024-05-03 2:44PM EDT | 91.00 | 0.03 | 0.01 | 0.19 | -0.17 | -85.00% | 1 | 165 | 108.59% |
| MRNA240510P00092000 | 2024-05-03 2:06PM EDT | 92.00 | 0.05 | 0.00 | 0.23 | -0.04 | -44.44% | 7 | 18 | 107.42% |
| MRNA240510P00093000 | 2024-05-03 11:48AM EDT | 93.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 500 | 24 | 103.52% |
| MRNA240510P00094000 | 2024-05-02 1:53PM EDT | 94.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 23 | 40 | 100.78% |
| MRNA240510P00095000 | 2024-05-02 3:15PM EDT | 95.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 34 | 74 | 87.89% |
| MRNA240510P00096000 | 2024-05-03 9:30AM EDT | 96.00 | 0.11 | 0.01 | 0.19 | +0.06 | +120.00% | 5 | 14 | 92.38% |
| MRNA240510P00097000 | 2024-05-02 2:35PM EDT | 97.00 | 0.04 | 0.02 | 0.21 | 0.00 | - | 16 | 27 | 91.21% |
| MRNA240510P00098000 | 2024-05-03 11:30AM EDT | 98.00 | 0.11 | 0.02 | 0.24 | +0.01 | +10.00% | 26 | 56 | 89.65% |
| MRNA240510P00099000 | 2024-05-03 10:15AM EDT | 99.00 | 0.08 | 0.02 | 0.18 | 0.00 | - | 1 | 31 | 83.01% |
| MRNA240510P00100000 | 2024-05-03 1:14PM EDT | 100.00 | 0.15 | 0.02 | 0.11 | +0.04 | +36.36% | 30 | 482 | 75.00% |
| MRNA240510P00101000 | 2024-05-03 3:36PM EDT | 101.00 | 0.07 | 0.03 | 0.10 | -0.10 | -58.82% | 83 | 84 | 71.88% |
| MRNA240510P00102000 | 2024-05-03 1:46PM EDT | 102.00 | 0.11 | 0.03 | 0.16 | -0.04 | -26.67% | 73 | 142 | 73.05% |
| MRNA240510P00103000 | 2024-05-03 3:52PM EDT | 103.00 | 0.10 | 0.06 | 0.11 | -0.04 | -28.57% | 63 | 57 | 68.95% |
| MRNA240510P00104000 | 2024-05-03 2:29PM EDT | 104.00 | 0.12 | 0.08 | 0.15 | -0.09 | -42.86% | 10 | 237 | 69.14% |
| MRNA240510P00105000 | 2024-05-03 1:39PM EDT | 105.00 | 0.18 | 0.05 | 0.18 | -0.04 | -18.18% | 328 | 257 | 66.21% |
| MRNA240510P00106000 | 2024-05-03 3:56PM EDT | 106.00 | 0.14 | 0.09 | 0.16 | -0.07 | -33.33% | 21 | 44 | 64.06% |
| MRNA240510P00107000 | 2024-05-03 11:30AM EDT | 107.00 | 0.25 | 0.12 | 0.26 | -0.12 | -32.43% | 10 | 978 | 65.82% |
| MRNA240510P00108000 | 2024-05-03 2:34PM EDT | 108.00 | 0.21 | 0.08 | 0.21 | -0.06 | -22.22% | 159 | 68 | 59.38% |
| MRNA240510P00109000 | 2024-05-03 3:59PM EDT | 109.00 | 0.19 | 0.11 | 0.25 | -0.07 | -26.92% | 367 | 188 | 58.69% |
| MRNA240510P00110000 | 2024-05-03 3:56PM EDT | 110.00 | 0.23 | 0.19 | 0.27 | -0.17 | -42.50% | 288 | 526 | 58.40% |
| MRNA240510P00111000 | 2024-05-03 3:58PM EDT | 111.00 | 0.30 | 0.06 | 0.33 | -0.15 | -33.33% | 222 | 114 | 53.13% |
| MRNA240510P00112000 | 2024-05-03 2:15PM EDT | 112.00 | 0.40 | 0.31 | 0.39 | -0.10 | -20.00% | 66 | 238 | 57.03% |
| MRNA240510P00113000 | 2024-05-03 3:39PM EDT | 113.00 | 0.41 | 0.33 | 0.46 | -0.19 | -31.67% | 66 | 124 | 55.18% |
| MRNA240510P00114000 | 2024-05-03 3:39PM EDT | 114.00 | 0.48 | 0.44 | 0.66 | -0.22 | -31.43% | 102 | 71 | 56.54% |
| MRNA240510P00116000 | 2024-05-03 3:59PM EDT | 116.00 | 0.75 | 0.57 | 0.76 | -0.21 | -21.87% | 267 | 141 | 51.81% |
| MRNA240510P00117000 | 2024-05-03 3:16PM EDT | 117.00 | 0.89 | 0.71 | 0.94 | -0.25 | -21.93% | 109 | 162 | 51.56% |
| MRNA240510P00118000 | 2024-05-03 3:56PM EDT | 118.00 | 1.17 | 1.00 | 1.13 | -0.13 | -10.00% | 175 | 415 | 52.30% |
| MRNA240510P00119000 | 2024-05-03 3:59PM EDT | 119.00 | 1.26 | 0.98 | 1.33 | -0.25 | -16.56% | 279 | 192 | 52.73% |
| MRNA240510P00121000 | 2024-05-03 3:44PM EDT | 121.00 | 1.75 | 1.58 | 2.11 | -0.35 | -16.67% | 155 | 71 | 51.32% |
| MRNA240510P00123000 | 2024-05-03 3:59PM EDT | 123.00 | 2.45 | 2.38 | 2.86 | -0.37 | -13.12% | 389 | 121 | 51.54% |
© 2024 Yahoo. All rights reserved.