Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621C00050000 | 2023-09-18 11:51AM EDT | 50.00 | 57.85 | 51.65 | 54.15 | 0.00 | - | 1 | 1 | 72.44% |
| MRNA240621C00065000 | 2023-08-03 2:01PM EDT | 65.00 | 50.45 | 52.55 | 53.75 | 0.00 | - | 2 | 1 | 122.17% |
| MRNA240621C00070000 | 2023-09-18 12:36PM EDT | 70.00 | 42.30 | 36.70 | 38.10 | 0.00 | - | 6 | 40 | 65.30% |
| MRNA240621C00075000 | 2023-09-18 10:23AM EDT | 75.00 | 38.70 | 33.40 | 34.55 | 0.00 | - | 1 | 36 | 63.87% |
| MRNA240621C00080000 | 2023-08-15 11:45AM EDT | 80.00 | 28.13 | 40.30 | 41.20 | 0.00 | - | 1 | 40 | 98.94% |
| MRNA240621C00085000 | 2023-09-20 1:38PM EDT | 85.00 | 31.05 | 27.00 | 27.85 | 0.00 | - | 2 | 16 | 60.32% |
| MRNA240621C00090000 | 2023-09-05 3:04PM EDT | 90.00 | 32.35 | 23.60 | 24.50 | 0.00 | - | 1 | 32 | 57.47% |
| MRNA240621C00095000 | 2023-09-13 2:22PM EDT | 95.00 | 27.93 | 21.45 | 21.80 | 0.00 | - | 4 | 83 | 57.14% |
| MRNA240621C00100000 | 2023-09-22 12:46PM EDT | 100.00 | 19.10 | 19.05 | 19.50 | -0.42 | -2.15% | 4 | 178 | 56.43% |
| MRNA240621C00105000 | 2023-09-22 1:46PM EDT | 105.00 | 16.85 | 16.85 | 17.10 | -3.00 | -15.11% | 2 | 70 | 55.32% |
| MRNA240621C00110000 | 2023-09-22 3:54PM EDT | 110.00 | 15.00 | 14.85 | 15.10 | -0.09 | -0.60% | 5 | 130 | 54.57% |
| MRNA240621C00115000 | 2023-09-20 12:43PM EDT | 115.00 | 15.58 | 13.10 | 13.35 | 0.00 | - | 4 | 300 | 54.04% |
| MRNA240621C00120000 | 2023-09-22 3:59PM EDT | 120.00 | 11.60 | 11.50 | 12.25 | -0.25 | -2.11% | 27 | 501 | 54.21% |
| MRNA240621C00125000 | 2023-09-22 11:38AM EDT | 125.00 | 10.10 | 10.05 | 10.25 | -2.98 | -22.78% | 1 | 90 | 52.83% |
| MRNA240621C00130000 | 2023-09-21 2:47PM EDT | 130.00 | 9.05 | 8.80 | 9.00 | 0.00 | - | 15 | 284 | 52.42% |
| MRNA240621C00135000 | 2023-09-20 11:33AM EDT | 135.00 | 9.35 | 7.65 | 8.60 | 0.00 | - | 2 | 180 | 53.11% |
| MRNA240621C00140000 | 2023-09-21 11:03AM EDT | 140.00 | 7.09 | 6.70 | 7.40 | 0.00 | - | 1 | 1,030 | 52.50% |
| MRNA240621C00145000 | 2023-09-21 1:57PM EDT | 145.00 | 6.15 | 5.85 | 6.40 | 0.00 | - | 27 | 220 | 52.01% |
| MRNA240621C00150000 | 2023-09-22 10:46AM EDT | 150.00 | 5.05 | 5.15 | 5.60 | -0.30 | -5.61% | 2 | 578 | 51.80% |
| MRNA240621C00155000 | 2023-09-15 1:14PM EDT | 155.00 | 8.20 | 4.50 | 4.65 | 0.00 | - | 2 | 147 | 51.06% |
| MRNA240621C00160000 | 2023-09-20 3:23PM EDT | 160.00 | 4.70 | 3.90 | 4.05 | 0.00 | - | 10 | 157 | 50.77% |
| MRNA240621C00165000 | 2023-09-20 3:33PM EDT | 165.00 | 4.10 | 3.40 | 3.55 | 0.00 | - | 20 | 137 | 50.60% |
| MRNA240621C00170000 | 2023-09-20 3:26PM EDT | 170.00 | 3.00 | 2.99 | 3.10 | -0.60 | -16.67% | 1 | 1,289 | 50.49% |
| MRNA240621C00175000 | 2023-09-14 2:34PM EDT | 175.00 | 4.62 | 2.59 | 2.79 | 0.00 | - | 3 | 47 | 50.49% |
| MRNA240621C00180000 | 2023-09-18 12:44PM EDT | 180.00 | 2.94 | 2.26 | 2.38 | 0.00 | - | 1 | 583 | 50.18% |
| MRNA240621C00185000 | 2023-09-20 3:52PM EDT | 185.00 | 2.45 | 1.99 | 2.12 | 0.00 | - | 1 | 107 | 50.23% |
| MRNA240621C00190000 | 2023-09-15 11:20AM EDT | 190.00 | 3.00 | 1.60 | 1.85 | 0.00 | - | 1 | 202 | 50.45% |
| MRNA240621C00195000 | 2023-09-22 1:04PM EDT | 195.00 | 1.58 | 1.37 | 1.65 | -0.50 | -24.04% | 10 | 84 | 50.55% |
| MRNA240621C00200000 | 2023-09-22 9:32AM EDT | 200.00 | 1.40 | 1.29 | 1.57 | -0.81 | -36.65% | 4 | 504 | 50.32% |
| MRNA240621C00210000 | 2023-09-21 9:37AM EDT | 210.00 | 1.95 | 0.97 | 1.29 | 0.00 | - | 1 | 100 | 50.42% |
| MRNA240621C00220000 | 2023-09-22 10:27AM EDT | 220.00 | 0.89 | 0.83 | 1.02 | -0.02 | -2.20% | 2 | 134 | 50.79% |
| MRNA240621C00230000 | 2023-09-22 10:26AM EDT | 230.00 | 0.72 | 0.63 | 0.84 | +0.02 | +2.86% | 2 | 190 | 50.85% |
| MRNA240621C00240000 | 2023-09-21 12:24PM EDT | 240.00 | 0.57 | 0.04 | 1.15 | 0.00 | - | 2 | 346 | 51.03% |
| MRNA240621C00250000 | 2023-09-22 9:30AM EDT | 250.00 | 0.53 | 0.10 | 0.97 | +0.06 | +12.77% | 2 | 712 | 52.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240621P00050000 | 2023-09-20 11:04AM EDT | 50.00 | 0.83 | 0.70 | 1.15 | 0.00 | - | 2 | 119 | 53.25% |
| MRNA240621P00055000 | 2023-09-22 10:00AM EDT | 55.00 | 1.60 | 1.50 | 1.59 | +0.47 | +41.59% | 1 | 57 | 53.37% |
| MRNA240621P00060000 | 2023-09-20 11:25AM EDT | 60.00 | 1.78 | 2.19 | 2.27 | 0.00 | - | 1 | 72 | 52.30% |
| MRNA240621P00065000 | 2023-09-19 10:01AM EDT | 65.00 | 2.27 | 3.05 | 3.35 | 0.00 | - | 20 | 494 | 51.88% |
| MRNA240621P00070000 | 2023-09-21 2:37PM EDT | 70.00 | 4.15 | 4.10 | 4.25 | 0.00 | - | 2 | 479 | 50.35% |
| MRNA240621P00075000 | 2023-09-18 10:33AM EDT | 75.00 | 4.22 | 5.40 | 5.90 | 0.00 | - | 1 | 290 | 50.22% |
| MRNA240621P00080000 | 2023-09-21 2:01PM EDT | 80.00 | 6.65 | 6.85 | 7.15 | 0.00 | - | 11 | 664 | 49.16% |
| MRNA240621P00085000 | 2023-09-21 10:09AM EDT | 85.00 | 8.21 | 8.60 | 8.85 | 0.00 | - | 1 | 491 | 48.03% |
| MRNA240621P00090000 | 2023-09-20 3:50PM EDT | 90.00 | 9.40 | 10.50 | 10.80 | 0.00 | - | 38 | 738 | 46.99% |
| MRNA240621P00095000 | 2023-09-22 10:43AM EDT | 95.00 | 13.05 | 12.70 | 13.00 | +0.25 | +1.95% | 1 | 691 | 46.00% |
| MRNA240621P00100000 | 2023-09-21 12:21PM EDT | 100.00 | 14.90 | 15.10 | 15.60 | 0.00 | - | 3 | 955 | 45.51% |
| MRNA240621P00105000 | 2023-09-22 10:55AM EDT | 105.00 | 17.91 | 17.80 | 18.15 | +2.46 | +15.92% | 10 | 735 | 44.17% |
| MRNA240621P00110000 | 2023-09-22 11:50AM EDT | 110.00 | 20.75 | 20.70 | 21.75 | +2.65 | +14.64% | 2 | 580 | 45.22% |
| MRNA240621P00115000 | 2023-09-20 1:00PM EDT | 115.00 | 21.25 | 23.85 | 24.25 | 0.00 | - | 1 | 384 | 42.41% |
| MRNA240621P00120000 | 2023-09-22 11:53AM EDT | 120.00 | 27.37 | 27.20 | 27.65 | +2.72 | +11.03% | 5 | 515 | 41.60% |
| MRNA240621P00125000 | 2023-09-20 2:39PM EDT | 125.00 | 27.45 | 30.75 | 31.55 | 0.00 | - | 1 | 719 | 41.74% |
| MRNA240621P00130000 | 2023-09-20 3:41PM EDT | 130.00 | 32.00 | 34.50 | 36.15 | 0.00 | - | 5 | 1,178 | 43.68% |
| MRNA240621P00135000 | 2023-09-15 12:48PM EDT | 135.00 | 29.00 | 37.55 | 39.30 | 0.00 | - | 2 | 65 | 40.21% |
| MRNA240621P00140000 | 2023-09-22 11:49AM EDT | 140.00 | 42.95 | 42.50 | 43.20 | +8.86 | +25.99% | 5 | 168 | 38.55% |
| MRNA240621P00145000 | 2023-08-09 11:47AM EDT | 145.00 | 46.19 | 41.25 | 41.70 | 0.00 | - | 2 | 144 | 0.00% |
| MRNA240621P00150000 | 2023-08-22 1:44PM EDT | 150.00 | 40.95 | 49.75 | 51.65 | 0.00 | - | 5 | 221 | 35.66% |
| MRNA240621P00155000 | 2023-08-21 12:09PM EDT | 155.00 | 48.15 | 51.20 | 51.60 | 0.00 | - | 2 | 107 | 0.00% |
| MRNA240621P00160000 | 2023-09-22 1:08PM EDT | 160.00 | 60.35 | 59.95 | 61.05 | +11.13 | +22.61% | 1 | 98 | 35.51% |
| MRNA240621P00165000 | 2023-08-21 12:51PM EDT | 165.00 | 56.00 | 60.80 | 62.65 | 0.00 | - | 1 | 141 | 0.00% |
| MRNA240621P00170000 | 2023-08-09 3:53PM EDT | 170.00 | 68.30 | 62.75 | 63.50 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240621P00175000 | 2023-08-04 11:11AM EDT | 175.00 | 64.20 | 63.60 | 64.40 | 0.00 | - | 1 | 5 | 0.00% |
| MRNA240621P00180000 | 2023-08-01 1:16PM EDT | 180.00 | 66.45 | 67.70 | 68.30 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240621P00185000 | 2023-08-31 11:47AM EDT | 185.00 | 71.33 | 82.30 | 87.25 | 0.00 | - | 23 | 0 | 51.38% |
| MRNA240621P00190000 | 2023-07-14 10:05AM EDT | 190.00 | 69.90 | 85.75 | 91.85 | 0.00 | - | 1 | 0 | 50.48% |
| MRNA240621P00195000 | 2023-08-11 3:50PM EDT | 195.00 | 93.45 | 84.30 | 90.55 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240621P00200000 | 2023-08-31 12:43PM EDT | 200.00 | 85.65 | 99.20 | 100.80 | 0.00 | - | 2 | 0 | 44.92% |
| 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 | 2023-08-31 12:43PM EDT | 250.00 | 135.54 | 146.25 | 153.40 | 0.00 | - | 2 | 0 | 74.40% |
© 2023 Yahoo. All rights reserved.
