Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 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 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240510C00085000 | 2024-04-04 3:29PM EDT | 85.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240510C00089000 | 2024-04-12 12:27PM EDT | 89.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240510C00090000 | 2024-04-26 10:25AM EDT | 90.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240510C00093000 | 2024-04-25 3:53PM EDT | 93.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240510C00094000 | 2024-04-25 10:37AM EDT | 94.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240510C00095000 | 2024-04-25 11:13AM EDT | 95.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240510C00096000 | 2024-04-22 11:20AM EDT | 96.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240510C00097000 | 2024-04-23 2:45PM EDT | 97.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240510C00098000 | 2024-04-23 2:45PM EDT | 98.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRNA240510C00099000 | 2024-04-19 3:22PM EDT | 99.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240510C00100000 | 2024-04-25 11:13AM EDT | 100.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240510C00101000 | 2024-04-25 11:37AM EDT | 101.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240510C00102000 | 2024-04-29 12:47PM EDT | 102.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240510C00103000 | 2024-04-25 10:47AM EDT | 103.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA240510C00104000 | 2024-04-29 9:54AM EDT | 104.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240510C00105000 | 2024-04-29 12:28PM EDT | 105.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240510C00106000 | 2024-04-29 9:48AM EDT | 106.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MRNA240510C00107000 | 2024-04-29 3:54PM EDT | 107.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MRNA240510C00108000 | 2024-04-29 12:50PM EDT | 108.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240510C00109000 | 2024-04-29 2:38PM EDT | 109.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240510C00110000 | 2024-04-29 3:32PM EDT | 110.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MRNA240510C00111000 | 2024-04-29 3:58PM EDT | 111.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MRNA240510C00112000 | 2024-04-29 3:59PM EDT | 112.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| MRNA240510C00113000 | 2024-04-29 3:58PM EDT | 113.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| MRNA240510C00114000 | 2024-04-29 3:51PM EDT | 114.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MRNA240510C00115000 | 2024-04-29 3:56PM EDT | 115.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| MRNA240510C00116000 | 2024-04-29 3:54PM EDT | 116.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MRNA240510C00117000 | 2024-04-29 3:55PM EDT | 117.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| MRNA240510C00118000 | 2024-04-29 2:02PM EDT | 118.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRNA240510C00119000 | 2024-04-29 2:40PM EDT | 119.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| MRNA240510C00120000 | 2024-04-29 3:46PM EDT | 120.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| MRNA240510C00121000 | 2024-04-29 3:46PM EDT | 121.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MRNA240510C00122000 | 2024-04-29 3:59PM EDT | 122.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| MRNA240510C00123000 | 2024-04-29 1:30PM EDT | 123.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MRNA240510C00125000 | 2024-04-29 2:48PM EDT | 125.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MRNA240510C00130000 | 2024-04-29 3:53PM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MRNA240510C00135000 | 2024-04-29 1:55PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MRNA240510C00140000 | 2024-04-29 3:51PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| MRNA240510C00145000 | 2024-04-12 3:18PM EDT | 145.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240510C00150000 | 2024-04-17 3:49PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00070000 | 2024-04-25 11:11AM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240510P00075000 | 2024-04-25 11:10AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240510P00080000 | 2024-04-29 3:06PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRNA240510P00085000 | 2024-04-26 3:04PM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240510P00088000 | 2024-04-29 3:06PM EDT | 88.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MRNA240510P00089000 | 2024-04-26 1:15PM EDT | 89.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRNA240510P00090000 | 2024-04-29 3:59PM EDT | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MRNA240510P00091000 | 2024-04-29 1:19PM EDT | 91.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| MRNA240510P00092000 | 2024-04-29 3:44PM EDT | 92.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240510P00093000 | 2024-04-25 1:04PM EDT | 93.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MRNA240510P00094000 | 2024-04-29 3:41PM EDT | 94.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRNA240510P00095000 | 2024-04-29 3:15PM EDT | 95.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MRNA240510P00096000 | 2024-04-29 11:14AM EDT | 96.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRNA240510P00097000 | 2024-04-29 12:50PM EDT | 97.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MRNA240510P00098000 | 2024-04-29 11:27AM EDT | 98.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA240510P00099000 | 2024-04-29 3:48PM EDT | 99.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MRNA240510P00100000 | 2024-04-29 2:16PM EDT | 100.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| MRNA240510P00101000 | 2024-04-29 11:38AM EDT | 101.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MRNA240510P00102000 | 2024-04-29 1:51PM EDT | 102.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MRNA240510P00103000 | 2024-04-29 11:04AM EDT | 103.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRNA240510P00104000 | 2024-04-29 1:50PM EDT | 104.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MRNA240510P00105000 | 2024-04-29 1:11PM EDT | 105.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MRNA240510P00106000 | 2024-04-29 1:32PM EDT | 106.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRNA240510P00107000 | 2024-04-29 1:37PM EDT | 107.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MRNA240510P00108000 | 2024-04-29 3:44PM EDT | 108.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MRNA240510P00109000 | 2024-04-29 3:59PM EDT | 109.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MRNA240510P00110000 | 2024-04-29 2:38PM EDT | 110.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| MRNA240510P00111000 | 2024-04-29 3:54PM EDT | 111.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| MRNA240510P00112000 | 2024-04-29 3:00PM EDT | 112.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| MRNA240510P00113000 | 2024-04-29 11:00AM EDT | 113.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRNA240510P00114000 | 2024-04-22 12:00PM EDT | 114.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240510P00116000 | 2024-04-11 10:36AM EDT | 116.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240510P00117000 | 2024-04-19 1:41PM EDT | 117.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240510P00118000 | 2024-04-10 9:55AM EDT | 118.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240510P00119000 | 2024-04-23 11:55AM EDT | 119.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240510P00121000 | 2024-04-09 10:20AM EDT | 121.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240510P00123000 | 2024-04-01 10:49AM EDT | 123.00 | 20.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.