Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250117C00040000 | 2024-07-23 1:38PM EDT | 40.00 | 83.57 | 79.45 | 87.45 | 0.00 | - | 1 | 10 | 105.52% |
| MRNA250117C00045000 | 2024-05-15 10:55AM EDT | 45.00 | 82.53 | 95.15 | 98.45 | 0.00 | - | 1 | 17 | 260.03% |
| MRNA250117C00050000 | 2024-07-18 3:11PM EDT | 50.00 | 73.40 | 71.05 | 77.95 | 0.00 | - | 5 | 47 | 99.68% |
| MRNA250117C00055000 | 2024-03-01 1:30PM EDT | 55.00 | 46.50 | 55.25 | 56.15 | 0.00 | - | 1 | 34 | 0.00% |
| MRNA250117C00060000 | 2024-06-28 9:30AM EDT | 60.00 | 65.15 | 63.35 | 68.50 | 0.00 | - | 38 | 142 | 94.47% |
| MRNA250117C00065000 | 2024-07-19 1:03PM EDT | 65.00 | 59.30 | 58.80 | 64.00 | 0.00 | - | 1 | 42 | 89.31% |
| MRNA250117C00070000 | 2024-07-09 2:52PM EDT | 70.00 | 51.46 | 54.20 | 56.20 | 0.00 | - | 28 | 232 | 72.64% |
| MRNA250117C00075000 | 2024-07-01 3:48PM EDT | 75.00 | 46.54 | 51.10 | 52.00 | 0.00 | - | 1 | 47 | 74.30% |
| MRNA250117C00080000 | 2024-07-23 10:42AM EDT | 80.00 | 48.20 | 45.90 | 48.75 | 0.00 | - | 3 | 285 | 71.33% |
| MRNA250117C00085000 | 2024-07-16 3:24PM EDT | 85.00 | 47.38 | 42.00 | 45.65 | 0.00 | - | 2 | 113 | 71.52% |
| MRNA250117C00090000 | 2024-07-16 3:48PM EDT | 90.00 | 43.06 | 38.05 | 42.40 | 0.00 | - | 3 | 541 | 70.33% |
| MRNA250117C00095000 | 2024-07-10 1:06PM EDT | 95.00 | 34.10 | 33.35 | 37.15 | 0.00 | - | 3 | 212 | 62.98% |
| MRNA250117C00100000 | 2024-07-26 3:32PM EDT | 100.00 | 33.10 | 32.75 | 34.40 | +2.70 | +8.88% | 3 | 1,158 | 68.21% |
| MRNA250117C00105000 | 2024-07-25 3:42PM EDT | 105.00 | 29.40 | 29.70 | 32.55 | +0.30 | +1.03% | 1 | 962 | 69.31% |
| MRNA250117C00110000 | 2024-07-24 3:18PM EDT | 110.00 | 24.00 | 25.70 | 28.40 | 0.00 | - | 12 | 735 | 64.29% |
| MRNA250117C00115000 | 2024-07-23 1:55PM EDT | 115.00 | 24.35 | 23.15 | 25.60 | 0.00 | - | 5 | 670 | 63.50% |
| MRNA250117C00120000 | 2024-07-26 12:21PM EDT | 120.00 | 21.70 | 22.05 | 22.35 | +0.20 | +0.93% | 2 | 1,827 | 63.69% |
| MRNA250117C00125000 | 2024-07-26 3:38PM EDT | 125.00 | 19.80 | 19.80 | 20.05 | +0.50 | +2.59% | 1 | 1,376 | 63.01% |
| MRNA250117C00130000 | 2024-07-26 3:45PM EDT | 130.00 | 17.78 | 16.30 | 18.05 | -0.02 | -0.11% | 4 | 1,762 | 60.43% |
| MRNA250117C00135000 | 2024-07-26 1:53PM EDT | 135.00 | 15.90 | 15.95 | 16.20 | +0.25 | +1.60% | 22 | 1,311 | 62.25% |
| MRNA250117C00140000 | 2024-07-26 1:35PM EDT | 140.00 | 14.25 | 14.30 | 14.50 | +0.25 | +1.79% | 42 | 1,601 | 61.90% |
| MRNA250117C00145000 | 2024-07-26 1:08PM EDT | 145.00 | 12.35 | 12.75 | 13.00 | -0.30 | -2.37% | 29 | 643 | 61.57% |
| MRNA250117C00150000 | 2024-07-26 2:43PM EDT | 150.00 | 11.42 | 9.85 | 11.65 | +0.02 | +0.18% | 30 | 1,538 | 58.96% |
| MRNA250117C00155000 | 2024-07-26 1:39PM EDT | 155.00 | 10.15 | 10.20 | 10.40 | +0.22 | +2.22% | 31 | 1,052 | 61.13% |
| MRNA250117C00160000 | 2024-07-26 1:36PM EDT | 160.00 | 8.80 | 7.65 | 9.45 | -0.20 | -2.22% | 29 | 1,970 | 58.82% |
| MRNA250117C00165000 | 2024-07-26 1:37PM EDT | 165.00 | 7.90 | 8.15 | 8.40 | -0.05 | -0.63% | 30 | 770 | 60.99% |
| MRNA250117C00170000 | 2024-07-26 2:47PM EDT | 170.00 | 7.30 | 7.30 | 7.50 | +0.50 | +7.35% | 1 | 2,256 | 60.88% |
| MRNA250117C00175000 | 2024-07-26 2:47PM EDT | 175.00 | 6.55 | 6.40 | 7.65 | +1.15 | +21.30% | 1 | 2,042 | 62.26% |
| MRNA250117C00180000 | 2024-07-25 12:44PM EDT | 180.00 | 6.10 | 5.25 | 6.20 | 0.00 | - | 81 | 3,589 | 59.97% |
| MRNA250117C00185000 | 2024-07-22 2:51PM EDT | 185.00 | 5.20 | 5.25 | 5.45 | 0.00 | - | 19 | 504 | 60.88% |
| MRNA250117C00190000 | 2024-07-26 3:09PM EDT | 190.00 | 4.51 | 4.70 | 4.90 | +0.31 | +7.38% | 2 | 644 | 60.86% |
| MRNA250117C00195000 | 2024-07-25 2:12PM EDT | 195.00 | 3.85 | 2.99 | 4.45 | -0.35 | -8.33% | 10 | 1,145 | 58.19% |
| MRNA250117C00200000 | 2024-07-26 12:27PM EDT | 200.00 | 3.75 | 3.80 | 4.00 | -0.10 | -2.60% | 40 | 2,189 | 61.02% |
| MRNA250117C00210000 | 2024-07-25 10:19AM EDT | 210.00 | 3.20 | 3.10 | 3.30 | +0.10 | +3.23% | 2 | 1,138 | 61.32% |
| MRNA250117C00220000 | 2024-07-25 9:34AM EDT | 220.00 | 2.20 | 2.31 | 2.97 | 0.00 | - | 1 | 1,791 | 61.62% |
| MRNA250117C00230000 | 2024-07-25 10:16AM EDT | 230.00 | 2.10 | 1.87 | 2.48 | 0.00 | - | 2 | 870 | 61.87% |
| MRNA250117C00240000 | 2024-07-25 11:21AM EDT | 240.00 | 1.83 | 1.72 | 2.05 | 0.00 | - | 2 | 522 | 62.73% |
| MRNA250117C00250000 | 2024-07-26 3:18PM EDT | 250.00 | 1.58 | 1.33 | 1.67 | +0.07 | +4.64% | 33 | 1,657 | 62.39% |
| MRNA250117C00260000 | 2024-07-22 1:22PM EDT | 260.00 | 1.30 | 1.30 | 2.64 | +0.09 | +7.44% | 12 | 167 | 68.62% |
| MRNA250117C00270000 | 2024-07-23 2:32PM EDT | 270.00 | 1.05 | 1.12 | 1.21 | 0.00 | - | 33 | 501 | 64.11% |
| MRNA250117C00280000 | 2024-07-24 12:50PM EDT | 280.00 | 0.97 | 0.97 | 1.07 | +0.13 | +15.48% | 1 | 814 | 64.75% |
| MRNA250117C00290000 | 2024-07-26 3:23PM EDT | 290.00 | 0.84 | 0.85 | 1.02 | -0.04 | -4.55% | 1 | 295 | 65.82% |
| MRNA250117C00300000 | 2024-07-26 12:48PM EDT | 300.00 | 0.80 | 0.74 | 1.05 | +0.04 | +5.26% | 15 | 1,128 | 67.29% |
| MRNA250117C00310000 | 2024-07-25 2:16PM EDT | 310.00 | 0.66 | 0.66 | 0.83 | +0.01 | +1.54% | 20 | 1,918 | 67.16% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250117P00040000 | 2024-07-26 10:37AM EDT | 40.00 | 0.29 | 0.26 | 0.34 | -0.01 | -3.33% | 2 | 1,459 | 79.74% |
| MRNA250117P00045000 | 2024-07-25 10:26AM EDT | 45.00 | 0.39 | 0.35 | 0.60 | 0.00 | - | 2 | 594 | 77.54% |
| MRNA250117P00050000 | 2024-07-24 11:37AM EDT | 50.00 | 0.56 | 0.40 | 0.99 | 0.00 | - | 5 | 2,427 | 75.10% |
| MRNA250117P00055000 | 2024-07-24 3:52PM EDT | 55.00 | 0.81 | 0.33 | 1.50 | 0.00 | - | 2 | 762 | 71.78% |
| MRNA250117P00060000 | 2024-07-25 9:59AM EDT | 60.00 | 1.13 | 0.57 | 1.65 | 0.00 | - | 1 | 3,325 | 67.68% |
| MRNA250117P00065000 | 2024-07-24 11:14AM EDT | 65.00 | 1.53 | 1.01 | 1.63 | 0.00 | - | 8 | 1,031 | 63.62% |
| MRNA250117P00070000 | 2024-07-24 12:46PM EDT | 70.00 | 2.11 | 1.63 | 2.07 | 0.00 | - | 35 | 3,522 | 62.52% |
| MRNA250117P00075000 | 2024-07-25 10:02AM EDT | 75.00 | 2.75 | 2.39 | 2.64 | 0.00 | - | 1 | 2,445 | 61.46% |
| MRNA250117P00080000 | 2024-07-26 10:22AM EDT | 80.00 | 3.46 | 3.20 | 3.40 | -0.29 | -7.73% | 2 | 3,532 | 60.25% |
| MRNA250117P00085000 | 2024-07-24 10:14AM EDT | 85.00 | 4.99 | 4.20 | 4.40 | 0.00 | - | 1 | 3,044 | 59.39% |
| MRNA250117P00090000 | 2024-07-24 10:25AM EDT | 90.00 | 6.50 | 5.20 | 5.90 | 0.00 | - | 5 | 2,210 | 58.86% |
| MRNA250117P00095000 | 2024-07-24 12:26PM EDT | 95.00 | 7.51 | 6.75 | 7.00 | 0.00 | - | 20 | 2,743 | 57.79% |
| MRNA250117P00100000 | 2024-07-26 1:00PM EDT | 100.00 | 8.50 | 8.35 | 10.15 | -0.26 | -2.97% | 1 | 3,792 | 59.99% |
| MRNA250117P00105000 | 2024-07-25 12:37PM EDT | 105.00 | 10.42 | 10.15 | 10.40 | 0.00 | - | 1 | 18,939 | 56.31% |
| MRNA250117P00110000 | 2024-07-26 1:29PM EDT | 110.00 | 12.35 | 10.85 | 12.60 | -1.28 | -9.39% | 1 | 2,328 | 53.71% |
| MRNA250117P00115000 | 2024-07-26 1:53PM EDT | 115.00 | 14.65 | 13.20 | 14.75 | -1.10 | -6.98% | 26 | 1,399 | 53.14% |
| MRNA250117P00120000 | 2024-07-26 1:28PM EDT | 120.00 | 17.15 | 16.80 | 17.30 | -0.08 | -0.46% | 27 | 1,642 | 54.41% |
| MRNA250117P00125000 | 2024-07-26 1:40PM EDT | 125.00 | 19.90 | 18.30 | 19.90 | -0.60 | -2.93% | 26 | 1,693 | 51.91% |
| MRNA250117P00130000 | 2024-07-26 1:29PM EDT | 130.00 | 22.75 | 22.45 | 22.85 | -0.70 | -2.99% | 27 | 3,529 | 53.28% |
| MRNA250117P00135000 | 2024-07-25 2:52PM EDT | 135.00 | 26.60 | 25.55 | 26.45 | 0.00 | - | 4 | 827 | 53.47% |
| MRNA250117P00140000 | 2024-07-25 10:42AM EDT | 140.00 | 30.77 | 28.85 | 29.25 | 0.00 | - | 5 | 663 | 52.21% |
| MRNA250117P00145000 | 2024-07-25 2:10PM EDT | 145.00 | 33.15 | 31.85 | 34.00 | 0.00 | - | 15 | 455 | 52.93% |
| MRNA250117P00150000 | 2024-07-24 3:08PM EDT | 150.00 | 39.12 | 35.70 | 36.90 | 0.00 | - | 1 | 401 | 51.62% |
| MRNA250117P00155000 | 2024-07-10 12:39PM EDT | 155.00 | 43.34 | 38.15 | 40.85 | 0.00 | - | 1 | 344 | 53.64% |
| MRNA250117P00160000 | 2024-07-16 2:20PM EDT | 160.00 | 41.85 | 42.80 | 45.65 | 0.00 | - | 6 | 230 | 51.32% |
| MRNA250117P00165000 | 2024-07-18 12:42PM EDT | 165.00 | 47.35 | 47.35 | 48.55 | 0.00 | - | 254 | 368 | 51.85% |
| MRNA250117P00170000 | 2024-07-12 10:18AM EDT | 170.00 | 48.22 | 50.40 | 52.35 | 0.00 | - | 1 | 336 | 49.96% |
| MRNA250117P00175000 | 2024-06-13 11:30AM EDT | 175.00 | 38.70 | 55.70 | 57.60 | 0.00 | - | 3 | 28 | 53.52% |
| MRNA250117P00180000 | 2024-06-24 1:57PM EDT | 180.00 | 48.55 | 63.40 | 64.60 | 0.00 | - | 1 | 15 | 61.47% |
| MRNA250117P00185000 | 2024-06-06 11:52AM EDT | 185.00 | 40.00 | 64.70 | 69.90 | 0.00 | - | 480 | 420 | 57.03% |
| MRNA250117P00190000 | 2024-07-23 12:05PM EDT | 190.00 | 68.60 | 66.65 | 70.95 | 0.00 | - | 8 | 211 | 52.99% |
| MRNA250117P00195000 | 2024-06-06 10:28AM EDT | 195.00 | 48.90 | 73.65 | 81.00 | 0.00 | - | 4 | 4 | 61.47% |
| MRNA250117P00200000 | 2024-06-03 9:31AM EDT | 200.00 | 63.70 | 83.40 | 84.70 | 0.00 | - | 1 | 15 | 70.73% |
| MRNA250117P00210000 | 2024-05-24 10:00AM EDT | 210.00 | 55.60 | 77.25 | 78.40 | 0.00 | - | 1 | 2 | 0.00% |
| MRNA250117P00220000 | 2024-06-13 12:12PM EDT | 220.00 | 75.95 | 95.80 | 102.75 | 0.00 | - | 4 | 1 | 53.22% |
| MRNA250117P00230000 | 2024-05-30 3:26PM EDT | 230.00 | 81.25 | 107.00 | 116.00 | 0.00 | - | 1 | 0 | 70.23% |
| MRNA250117P00240000 | 2023-09-18 3:12PM EDT | 240.00 | 135.00 | 152.10 | 155.60 | 0.00 | - | 27 | 0 | 180.71% |
| MRNA250117P00250000 | 2023-09-19 3:04PM EDT | 250.00 | 142.74 | 164.10 | 170.60 | 0.00 | - | 131 | 0 | 194.67% |
| MRNA250117P00260000 | 2023-09-19 3:01PM EDT | 260.00 | 157.05 | 174.30 | 180.80 | 0.00 | - | 503 | 0 | 198.60% |
| MRNA250117P00270000 | 2023-09-19 3:04PM EDT | 270.00 | 161.15 | 184.10 | 189.30 | 0.00 | - | 75 | 0 | 199.21% |
| MRNA250117P00280000 | 2023-12-14 1:52PM EDT | 280.00 | 192.68 | 169.10 | 178.60 | 0.00 | - | 3 | 0 | 132.92% |
| MRNA250117P00290000 | 2024-02-29 4:49PM EDT | 290.00 | 196.90 | 179.45 | 187.55 | 0.00 | - | 1 | 0 | 134.53% |
| MRNA250117P00300000 | 2024-07-10 1:41PM EDT | 300.00 | 179.80 | 174.05 | 182.05 | 0.00 | - | 2 | 0 | 53.42% |
| MRNA250117P00310000 | 2024-07-16 10:13AM EDT | 310.00 | 184.12 | 184.05 | 191.95 | 0.00 | - | 2 | 1 | 53.03% |
© 2024 Yahoo. All rights reserved.