Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250117C00040000 | 2024-03-15 9:57AM EDT | 40.00 | 65.10 | 65.60 | 68.85 | 0.00 | - | 1 | 10 | 121.75% |
| MRNA250117C00045000 | 2024-04-15 11:36AM EDT | 45.00 | 62.72 | 57.45 | 59.50 | 0.00 | - | 1 | 13 | 79.99% |
| MRNA250117C00050000 | 2024-04-09 10:32AM EDT | 50.00 | 66.00 | 53.50 | 55.20 | 0.00 | - | 3 | 49 | 77.98% |
| MRNA250117C00055000 | 2024-03-01 1:30PM EDT | 55.00 | 46.50 | 55.25 | 56.15 | 0.00 | - | 1 | 34 | 106.36% |
| MRNA250117C00060000 | 2024-04-10 10:57AM EDT | 60.00 | 51.37 | 45.45 | 47.20 | 0.00 | - | 1 | 148 | 73.11% |
| MRNA250117C00065000 | 2024-04-09 3:12PM EDT | 65.00 | 51.80 | 41.75 | 42.45 | 0.00 | - | 11 | 39 | 68.85% |
| MRNA250117C00070000 | 2024-04-11 11:28AM EDT | 70.00 | 42.15 | 38.15 | 38.85 | 0.00 | - | 1 | 257 | 67.23% |
| MRNA250117C00075000 | 2024-04-10 1:01PM EDT | 75.00 | 39.65 | 34.60 | 35.15 | 0.00 | - | 3 | 71 | 64.92% |
| MRNA250117C00080000 | 2024-04-18 3:32PM EDT | 80.00 | 33.00 | 31.25 | 32.00 | 0.00 | - | 30 | 302 | 63.52% |
| MRNA250117C00085000 | 2024-04-18 3:42PM EDT | 85.00 | 29.60 | 28.15 | 29.30 | 0.00 | - | 5 | 125 | 62.76% |
| MRNA250117C00090000 | 2024-04-15 11:52AM EDT | 90.00 | 28.90 | 25.35 | 25.75 | 0.00 | - | 3 | 570 | 60.50% |
| MRNA250117C00095000 | 2024-04-19 12:57PM EDT | 95.00 | 23.00 | 22.60 | 23.85 | -1.40 | -5.74% | 5 | 336 | 60.44% |
| MRNA250117C00100000 | 2024-04-19 9:45AM EDT | 100.00 | 21.70 | 20.30 | 20.60 | +0.55 | +2.60% | 40 | 1,229 | 58.45% |
| MRNA250117C00105000 | 2024-04-18 9:38AM EDT | 105.00 | 19.10 | 18.05 | 18.30 | 0.00 | - | 1 | 1,114 | 57.46% |
| MRNA250117C00110000 | 2024-04-19 10:45AM EDT | 110.00 | 17.45 | 16.10 | 16.35 | +0.15 | +0.87% | 72 | 762 | 56.92% |
| MRNA250117C00115000 | 2024-04-17 3:34PM EDT | 115.00 | 15.63 | 14.35 | 14.50 | 0.00 | - | 94 | 837 | 56.34% |
| MRNA250117C00120000 | 2024-04-19 1:41PM EDT | 120.00 | 12.80 | 12.70 | 12.85 | -0.87 | -6.36% | 21 | 2,458 | 55.73% |
| MRNA250117C00125000 | 2024-04-19 12:38PM EDT | 125.00 | 11.55 | 11.30 | 11.45 | -0.57 | -4.70% | 12 | 1,519 | 55.43% |
| MRNA250117C00130000 | 2024-04-19 12:38PM EDT | 130.00 | 10.30 | 10.00 | 10.15 | -0.45 | -4.19% | 25 | 1,196 | 55.02% |
| MRNA250117C00135000 | 2024-04-18 1:23PM EDT | 135.00 | 9.67 | 8.80 | 9.00 | 0.00 | - | 2 | 1,396 | 54.61% |
| MRNA250117C00140000 | 2024-04-18 1:23PM EDT | 140.00 | 8.40 | 7.85 | 8.00 | 0.00 | - | 2 | 834 | 54.46% |
| MRNA250117C00145000 | 2024-04-19 11:42AM EDT | 145.00 | 7.45 | 6.95 | 7.10 | -0.50 | -6.29% | 4 | 599 | 54.23% |
| MRNA250117C00150000 | 2024-04-18 10:23AM EDT | 150.00 | 6.75 | 6.10 | 6.30 | 0.00 | - | 14 | 1,139 | 53.93% |
| MRNA250117C00155000 | 2024-04-17 10:50AM EDT | 155.00 | 6.55 | 5.40 | 5.60 | 0.00 | - | 7 | 1,016 | 53.78% |
| MRNA250117C00160000 | 2024-04-18 9:56AM EDT | 160.00 | 4.85 | 4.80 | 5.00 | 0.00 | - | 2 | 1,040 | 53.71% |
| MRNA250117C00165000 | 2024-04-18 12:24PM EDT | 165.00 | 4.60 | 4.25 | 4.45 | 0.00 | - | 1 | 531 | 53.59% |
| MRNA250117C00170000 | 2024-04-15 10:09AM EDT | 170.00 | 4.77 | 3.80 | 4.00 | 0.00 | - | 4 | 1,533 | 53.64% |
| MRNA250117C00175000 | 2024-04-17 1:19PM EDT | 175.00 | 4.11 | 3.35 | 3.55 | 0.00 | - | 1 | 891 | 53.47% |
| MRNA250117C00180000 | 2024-04-17 1:08PM EDT | 180.00 | 3.66 | 3.00 | 3.35 | 0.00 | - | 2 | 632 | 53.91% |
| MRNA250117C00185000 | 2024-04-18 11:19AM EDT | 185.00 | 3.00 | 2.63 | 2.79 | 0.00 | - | 1 | 355 | 53.22% |
| MRNA250117C00190000 | 2024-04-09 10:03AM EDT | 190.00 | 5.00 | 2.28 | 2.73 | 0.00 | - | 3 | 447 | 53.67% |
| MRNA250117C00195000 | 2024-04-09 10:03AM EDT | 195.00 | 4.50 | 2.01 | 2.52 | 0.00 | - | 6 | 356 | 53.78% |
| MRNA250117C00200000 | 2024-04-18 11:18AM EDT | 200.00 | 2.13 | 1.90 | 2.13 | 0.00 | - | 5 | 2,081 | 53.69% |
| MRNA250117C00210000 | 2024-04-18 9:48AM EDT | 210.00 | 1.55 | 1.51 | 1.69 | 0.00 | - | 2 | 396 | 53.54% |
| MRNA250117C00220000 | 2024-04-15 3:32PM EDT | 220.00 | 1.53 | 1.23 | 1.45 | 0.00 | - | 1 | 1,252 | 53.96% |
| MRNA250117C00230000 | 2024-04-15 1:31PM EDT | 230.00 | 1.19 | 0.99 | 1.36 | 0.00 | - | 10 | 351 | 54.76% |
| MRNA250117C00240000 | 2024-04-16 3:35PM EDT | 240.00 | 1.06 | 0.81 | 0.94 | 0.00 | - | 2 | 196 | 53.89% |
| MRNA250117C00250000 | 2024-04-16 1:21PM EDT | 250.00 | 0.87 | 0.66 | 0.97 | 0.00 | - | 2 | 863 | 55.13% |
| MRNA250117C00260000 | 2024-04-16 3:33PM EDT | 260.00 | 0.78 | 0.34 | 1.03 | 0.00 | - | 2 | 178 | 55.35% |
| MRNA250117C00270000 | 2024-04-17 2:40PM EDT | 270.00 | 0.64 | 0.28 | 0.92 | 0.00 | - | 2 | 391 | 55.86% |
| MRNA250117C00280000 | 2024-04-19 11:00AM EDT | 280.00 | 0.53 | 0.22 | 0.82 | +0.05 | +10.42% | 1 | 780 | 56.23% |
| MRNA250117C00290000 | 2024-04-19 12:31PM EDT | 290.00 | 0.43 | 0.25 | 0.49 | -0.07 | -14.00% | 3 | 315 | 55.03% |
| MRNA250117C00300000 | 2024-04-19 12:29PM EDT | 300.00 | 0.41 | 0.26 | 0.48 | -0.15 | -26.79% | 2 | 1,038 | 56.40% |
| MRNA250117C00310000 | 2024-04-19 12:27PM EDT | 310.00 | 0.33 | 0.27 | 0.43 | +0.03 | +10.00% | 4 | 1,340 | 57.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250117P00040000 | 2024-04-19 11:40AM EDT | 40.00 | 0.44 | 0.31 | 0.53 | -0.02 | -4.35% | 2 | 822 | 58.45% |
| MRNA250117P00045000 | 2024-04-19 12:32PM EDT | 45.00 | 0.77 | 0.66 | 0.82 | +0.13 | +20.31% | 2 | 540 | 57.67% |
| MRNA250117P00050000 | 2024-04-19 12:33PM EDT | 50.00 | 1.19 | 1.10 | 1.18 | +0.13 | +12.26% | 2 | 2,101 | 56.23% |
| MRNA250117P00055000 | 2024-04-12 10:05AM EDT | 55.00 | 1.41 | 1.62 | 1.84 | 0.00 | - | 1 | 729 | 55.40% |
| MRNA250117P00060000 | 2024-04-18 12:00PM EDT | 60.00 | 2.25 | 2.35 | 2.49 | 0.00 | - | 2 | 3,461 | 54.05% |
| MRNA250117P00065000 | 2024-04-12 12:12PM EDT | 65.00 | 2.81 | 3.20 | 3.30 | 0.00 | - | 3 | 997 | 52.61% |
| MRNA250117P00070000 | 2024-04-18 1:27PM EDT | 70.00 | 4.30 | 4.30 | 4.45 | 0.00 | - | 1 | 3,604 | 51.82% |
| MRNA250117P00075000 | 2024-04-18 3:08PM EDT | 75.00 | 5.40 | 5.55 | 5.75 | -0.05 | -0.92% | 1 | 2,588 | 50.75% |
| MRNA250117P00080000 | 2024-04-17 10:35AM EDT | 80.00 | 6.90 | 7.10 | 7.30 | +0.10 | +1.47% | 10 | 3,040 | 50.31% |
| MRNA250117P00085000 | 2024-04-19 12:33PM EDT | 85.00 | 8.90 | 8.80 | 9.00 | -0.10 | -1.11% | 13 | 3,015 | 49.19% |
| MRNA250117P00090000 | 2024-04-18 11:45AM EDT | 90.00 | 10.75 | 10.80 | 11.00 | 0.00 | - | 9 | 1,862 | 48.34% |
| MRNA250117P00095000 | 2024-04-19 12:59PM EDT | 95.00 | 13.05 | 13.10 | 13.25 | +0.20 | +1.56% | 9 | 2,491 | 47.55% |
| MRNA250117P00100000 | 2024-04-17 1:50PM EDT | 100.00 | 14.85 | 15.45 | 15.70 | 0.00 | - | 227 | 2,849 | 46.66% |
| MRNA250117P00105000 | 2024-04-19 10:37AM EDT | 105.00 | 17.85 | 18.20 | 18.45 | +0.55 | +3.18% | 7 | 807 | 46.00% |
| MRNA250117P00110000 | 2024-04-16 10:08AM EDT | 110.00 | 20.10 | 21.10 | 21.35 | 0.00 | - | 17 | 1,607 | 45.12% |
| MRNA250117P00115000 | 2024-04-15 3:29PM EDT | 115.00 | 23.33 | 24.05 | 24.45 | 0.00 | - | 60 | 628 | 44.20% |
| MRNA250117P00120000 | 2024-04-15 9:53AM EDT | 120.00 | 25.40 | 27.45 | 28.90 | 0.00 | - | 1 | 1,092 | 46.67% |
| MRNA250117P00125000 | 2024-04-09 10:13AM EDT | 125.00 | 25.35 | 30.95 | 31.80 | 0.00 | - | 6 | 1,694 | 44.03% |
| MRNA250117P00130000 | 2024-03-20 1:44PM EDT | 130.00 | 34.80 | 34.50 | 35.25 | 0.00 | - | 2 | 1,903 | 42.41% |
| MRNA250117P00135000 | 2024-03-27 3:57PM EDT | 135.00 | 33.20 | 38.05 | 39.00 | 0.00 | - | 1 | 713 | 41.13% |
| MRNA250117P00140000 | 2024-03-15 11:49AM EDT | 140.00 | 43.25 | 38.85 | 40.45 | 0.00 | - | 10 | 186 | 28.38% |
| MRNA250117P00145000 | 2024-04-05 11:37AM EDT | 145.00 | 45.85 | 46.25 | 47.50 | 0.00 | - | 4 | 123 | 40.55% |
| MRNA250117P00150000 | 2024-01-29 10:48AM EDT | 150.00 | 52.30 | 54.10 | 55.00 | 0.00 | - | 4 | 52 | 50.82% |
| MRNA250117P00155000 | 2024-04-05 11:46AM EDT | 155.00 | 54.15 | 55.30 | 55.85 | 0.00 | - | 4 | 56 | 36.85% |
| MRNA250117P00160000 | 2024-04-05 12:11PM EDT | 160.00 | 58.60 | 59.80 | 61.65 | 0.00 | - | 4 | 16 | 43.07% |
| MRNA250117P00165000 | 2024-04-12 9:52AM EDT | 165.00 | 59.50 | 64.30 | 65.90 | 0.00 | - | 30 | 555 | 40.81% |
| MRNA250117P00170000 | 2024-04-05 11:49AM EDT | 170.00 | 67.70 | 68.90 | 70.25 | 0.00 | - | 1 | 301 | 38.04% |
| MRNA250117P00175000 | 2024-03-25 11:56AM EDT | 175.00 | 68.94 | 74.00 | 74.85 | 0.00 | - | 2 | 2 | 35.91% |
| MRNA250117P00180000 | 2024-03-19 11:49AM EDT | 180.00 | 75.17 | 76.95 | 78.75 | 0.00 | - | 1 | 3 | 0.00% |
| MRNA250117P00185000 | 2024-03-01 11:20AM EDT | 185.00 | 89.90 | 76.90 | 80.40 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00190000 | 2024-02-29 3:33PM EDT | 190.00 | 96.85 | 82.40 | 85.60 | 0.00 | - | 92 | 200 | 0.00% |
| MRNA250117P00195000 | 2024-03-11 3:11PM EDT | 195.00 | 82.35 | 84.70 | 90.70 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00200000 | 2024-03-11 1:07PM EDT | 200.00 | 88.45 | 90.65 | 95.70 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00210000 | 2024-01-05 10:31AM EDT | 210.00 | 102.75 | 111.65 | 113.40 | 0.00 | - | 1 | 0 | 63.53% |
| MRNA250117P00220000 | 2024-03-20 2:50PM EDT | 220.00 | 116.58 | 117.40 | 120.25 | 0.00 | - | 10 | 1 | 51.25% |
| MRNA250117P00230000 | 2024-03-20 2:50PM EDT | 230.00 | 126.58 | 127.85 | 130.20 | 0.00 | - | 10 | 1 | 52.93% |
| MRNA250117P00240000 | 2023-09-18 3:12PM EDT | 240.00 | 135.00 | 152.10 | 155.60 | 0.00 | - | 27 | 0 | 113.16% |
| MRNA250117P00250000 | 2023-09-19 3:04PM EDT | 250.00 | 142.74 | 164.10 | 170.60 | 0.00 | - | 131 | 0 | 126.38% |
| MRNA250117P00260000 | 2023-09-19 3:01PM EDT | 260.00 | 157.05 | 174.30 | 180.80 | 0.00 | - | 503 | 0 | 129.43% |
| MRNA250117P00270000 | 2023-09-19 3:04PM EDT | 270.00 | 161.15 | 184.10 | 189.30 | 0.00 | - | 75 | 0 | 129.20% |
| MRNA250117P00280000 | 2023-12-14 1:52PM EDT | 280.00 | 192.68 | 169.10 | 178.60 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA250117P00290000 | 2024-02-29 4:49PM EDT | 290.00 | 196.90 | 179.45 | 187.55 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00300000 | 2024-03-06 4:46PM EDT | 300.00 | 201.92 | 193.55 | 200.15 | 0.00 | - | 1 | 0 | 64.77% |
| MRNA250117P00310000 | 2024-03-08 2:44PM EDT | 310.00 | 208.56 | 203.50 | 210.35 | 0.00 | - | 1 | 1 | 68.43% |
© 2024 Yahoo. All rights reserved.