Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802C00090000 | 2024-06-28 9:31AM EDT | 90.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240802C00100000 | 2024-06-17 2:07PM EDT | 100.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240802C00105000 | 2024-06-25 2:35PM EDT | 105.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240802C00110000 | 2024-06-20 3:33PM EDT | 110.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240802C00118000 | 2024-07-01 11:07AM EDT | 118.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRNA240802C00120000 | 2024-07-01 3:53PM EDT | 120.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MRNA240802C00122000 | 2024-07-01 3:08PM EDT | 122.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MRNA240802C00123000 | 2024-06-26 3:20PM EDT | 123.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MRNA240802C00124000 | 2024-06-28 11:26AM EDT | 124.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA240802C00125000 | 2024-07-01 3:38PM EDT | 125.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MRNA240802C00127000 | 2024-06-28 11:43AM EDT | 127.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA240802C00128000 | 2024-06-27 10:23AM EDT | 128.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MRNA240802C00129000 | 2024-07-01 1:45PM EDT | 129.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA240802C00130000 | 2024-07-01 1:06PM EDT | 130.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA240802C00131000 | 2024-07-01 9:50AM EDT | 131.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240802C00134000 | 2024-07-01 10:49AM EDT | 134.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MRNA240802C00135000 | 2024-07-01 3:53PM EDT | 135.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA240802C00136000 | 2024-06-28 11:47AM EDT | 136.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| MRNA240802C00137000 | 2024-06-24 12:17PM EDT | 137.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRNA240802C00138000 | 2024-07-01 3:52PM EDT | 138.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA240802C00139000 | 2024-07-01 9:31AM EDT | 139.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA240802C00140000 | 2024-07-01 2:04PM EDT | 140.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| MRNA240802C00141000 | 2024-07-01 2:40PM EDT | 141.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MRNA240802C00142000 | 2024-06-27 1:09PM EDT | 142.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRNA240802C00143000 | 2024-07-01 1:59PM EDT | 143.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA240802C00144000 | 2024-07-01 1:02PM EDT | 144.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA240802C00145000 | 2024-07-01 9:40AM EDT | 145.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA240802C00146000 | 2024-06-26 12:02PM EDT | 146.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRNA240802C00147000 | 2024-06-26 1:21PM EDT | 147.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRNA240802C00149000 | 2024-06-27 12:34PM EDT | 149.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA240802C00150000 | 2024-06-26 3:56PM EDT | 150.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MRNA240802C00152500 | 2024-07-01 10:49AM EDT | 152.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MRNA240802C00155000 | 2024-06-27 1:02PM EDT | 155.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MRNA240802C00157500 | 2024-06-27 9:30AM EDT | 157.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRNA240802C00160000 | 2024-06-28 1:59PM EDT | 160.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRNA240802C00162500 | 2024-06-27 9:44AM EDT | 162.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240802C00165000 | 2024-06-28 10:16AM EDT | 165.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| MRNA240802C00170000 | 2024-06-28 10:12AM EDT | 170.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| MRNA240802C00180000 | 2024-06-18 9:46AM EDT | 180.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRNA240802C00185000 | 2024-06-28 9:59AM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802P00085000 | 2024-07-01 3:40PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| MRNA240802P00090000 | 2024-07-01 3:06PM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240802P00095000 | 2024-07-01 3:13PM EDT | 95.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRNA240802P00100000 | 2024-07-01 3:13PM EDT | 100.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MRNA240802P00105000 | 2024-07-01 11:24AM EDT | 105.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA240802P00110000 | 2024-07-01 3:21PM EDT | 110.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MRNA240802P00115000 | 2024-07-01 3:07PM EDT | 115.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MRNA240802P00116000 | 2024-07-01 1:03PM EDT | 116.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240802P00119000 | 2024-07-01 11:29AM EDT | 119.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240802P00120000 | 2024-06-28 2:57PM EDT | 120.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| MRNA240802P00123000 | 2024-06-28 9:41AM EDT | 123.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240802P00125000 | 2024-06-28 1:53PM EDT | 125.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240802P00126000 | 2024-06-26 12:45PM EDT | 126.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240802P00127000 | 2024-06-28 11:36AM EDT | 127.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240802P00128000 | 2024-06-27 10:40AM EDT | 128.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240802P00129000 | 2024-06-26 10:03AM EDT | 129.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240802P00130000 | 2024-07-01 3:41PM EDT | 130.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240802P00133000 | 2024-06-25 10:46AM EDT | 133.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240802P00135000 | 2024-06-24 12:00PM EDT | 135.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA240802P00136000 | 2024-06-24 11:55AM EDT | 136.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240802P00137000 | 2024-06-28 2:26PM EDT | 137.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MRNA240802P00139000 | 2024-06-24 11:54AM EDT | 139.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240802P00140000 | 2024-06-25 9:55AM EDT | 140.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240802P00141000 | 2024-06-24 12:10PM EDT | 141.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240802P00142000 | 2024-06-24 11:22AM EDT | 142.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240802P00143000 | 2024-06-26 3:58PM EDT | 143.00 | 21.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240802P00145000 | 2024-06-27 2:23PM EDT | 145.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| MRNA240802P00148000 | 2024-06-26 3:41PM EDT | 148.00 | 25.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240802P00149000 | 2024-06-24 3:11PM EDT | 149.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240802P00150000 | 2024-06-18 1:27PM EDT | 150.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.