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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250117C00050000 | 2023-09-21 1:59PM EDT | 50.00 | 57.49 | 56.00 | 57.25 | 0.00 | - | 1 | 24 | 73.73% |
| MRNA250117C00055000 | 2023-09-18 11:49AM EDT | 55.00 | 56.74 | 51.75 | 53.35 | 0.00 | - | 3 | 2 | 69.91% |
| MRNA250117C00060000 | 2023-09-18 3:58PM EDT | 60.00 | 52.86 | 47.90 | 50.20 | 0.00 | - | 2 | 151 | 68.27% |
| MRNA250117C00065000 | 2023-09-21 1:59PM EDT | 65.00 | 46.55 | 45.35 | 45.95 | 0.00 | - | 2 | 13 | 66.60% |
| MRNA250117C00070000 | 2023-09-22 12:15PM EDT | 70.00 | 42.30 | 42.15 | 45.10 | -1.74 | -3.95% | 1 | 135 | 68.89% |
| MRNA250117C00075000 | 2023-08-25 2:28PM EDT | 75.00 | 50.10 | 39.00 | 39.45 | 0.00 | - | 3 | 21 | 63.42% |
| MRNA250117C00080000 | 2023-09-22 2:00PM EDT | 80.00 | 36.34 | 36.20 | 36.50 | -0.73 | -1.97% | 3 | 219 | 62.32% |
| MRNA250117C00085000 | 2023-09-21 10:44AM EDT | 85.00 | 35.00 | 33.35 | 34.70 | 0.00 | - | 3 | 44 | 62.31% |
| MRNA250117C00090000 | 2023-09-21 12:08PM EDT | 90.00 | 31.57 | 30.80 | 31.10 | 0.00 | - | 3 | 62 | 60.04% |
| MRNA250117C00095000 | 2023-09-22 9:51AM EDT | 95.00 | 28.28 | 28.35 | 28.65 | -0.93 | -3.18% | 1 | 106 | 59.07% |
| MRNA250117C00100000 | 2023-09-22 12:59PM EDT | 100.00 | 26.10 | 26.10 | 26.40 | -0.70 | -2.61% | 5 | 638 | 58.28% |
| MRNA250117C00105000 | 2023-09-21 2:07PM EDT | 105.00 | 24.74 | 24.00 | 24.75 | 0.00 | - | 14 | 107 | 58.05% |
| MRNA250117C00110000 | 2023-09-21 12:58PM EDT | 110.00 | 22.75 | 22.00 | 22.50 | 0.00 | - | 9 | 177 | 56.99% |
| MRNA250117C00115000 | 2023-09-21 2:49PM EDT | 115.00 | 20.55 | 20.25 | 20.95 | 0.00 | - | 33 | 210 | 56.73% |
| MRNA250117C00120000 | 2023-09-21 2:51PM EDT | 120.00 | 18.79 | 18.50 | 18.80 | 0.00 | - | 32 | 971 | 55.56% |
| MRNA250117C00125000 | 2023-09-22 1:17PM EDT | 125.00 | 17.20 | 17.00 | 17.25 | -0.14 | -0.81% | 4 | 706 | 55.09% |
| MRNA250117C00130000 | 2023-09-22 1:06PM EDT | 130.00 | 15.70 | 15.55 | 15.80 | -0.21 | -1.32% | 1 | 945 | 54.57% |
| MRNA250117C00135000 | 2023-09-22 1:02PM EDT | 135.00 | 14.22 | 14.30 | 14.50 | -0.56 | -3.79% | 2 | 1,270 | 54.21% |
| MRNA250117C00140000 | 2023-09-22 2:07PM EDT | 140.00 | 13.25 | 13.10 | 13.35 | -1.85 | -12.25% | 59 | 557 | 53.88% |
| MRNA250117C00145000 | 2023-09-21 2:47PM EDT | 145.00 | 12.26 | 12.00 | 12.90 | 0.00 | - | 1 | 177 | 54.27% |
| MRNA250117C00150000 | 2023-09-22 12:55PM EDT | 150.00 | 11.00 | 11.05 | 11.25 | -0.16 | -1.43% | 20 | 498 | 53.29% |
| MRNA250117C00155000 | 2023-09-18 3:55PM EDT | 155.00 | 10.30 | 10.10 | 10.30 | -1.15 | -10.04% | 1 | 155 | 52.93% |
| MRNA250117C00160000 | 2023-09-22 11:40AM EDT | 160.00 | 9.35 | 9.25 | 9.45 | -0.35 | -3.61% | 1 | 839 | 52.65% |
| MRNA250117C00165000 | 2023-09-22 3:54PM EDT | 165.00 | 8.60 | 8.50 | 8.70 | -0.20 | -2.27% | 1 | 139 | 52.45% |
| MRNA250117C00170000 | 2023-09-22 10:36AM EDT | 170.00 | 7.60 | 7.80 | 8.00 | -1.70 | -18.28% | 2 | 113 | 52.25% |
| MRNA250117C00175000 | 2023-09-21 1:49PM EDT | 175.00 | 7.50 | 7.15 | 7.35 | 0.00 | - | 1 | 430 | 52.03% |
| MRNA250117C00180000 | 2023-09-22 3:09PM EDT | 180.00 | 6.70 | 6.60 | 6.75 | -0.15 | -2.19% | 7 | 522 | 51.88% |
| MRNA250117C00185000 | 2023-09-22 10:51AM EDT | 185.00 | 6.10 | 6.05 | 6.25 | -1.01 | -14.21% | 1 | 195 | 51.75% |
| MRNA250117C00190000 | 2023-09-22 12:48PM EDT | 190.00 | 5.55 | 5.60 | 5.75 | -0.31 | -5.29% | 5 | 472 | 51.64% |
| MRNA250117C00195000 | 2023-09-22 10:51AM EDT | 195.00 | 5.17 | 5.15 | 5.30 | -0.33 | -6.00% | 1 | 175 | 51.50% |
| MRNA250117C00200000 | 2023-09-22 12:12PM EDT | 200.00 | 4.74 | 4.70 | 5.05 | -0.21 | -4.24% | 12 | 1,921 | 51.57% |
| MRNA250117C00210000 | 2023-09-19 9:38AM EDT | 210.00 | 4.21 | 3.85 | 4.35 | 0.00 | - | 1 | 361 | 51.17% |
| MRNA250117C00220000 | 2023-09-21 12:37PM EDT | 220.00 | 3.30 | 3.30 | 3.60 | -0.30 | -8.33% | 1 | 491 | 50.81% |
| MRNA250117C00230000 | 2023-09-22 10:36AM EDT | 230.00 | 2.81 | 2.82 | 3.20 | -0.30 | -9.65% | 1 | 230 | 50.92% |
| MRNA250117C00240000 | 2023-09-19 2:26PM EDT | 240.00 | 3.39 | 2.07 | 2.96 | 0.00 | - | 7 | 145 | 50.49% |
| MRNA250117C00250000 | 2023-09-21 11:29AM EDT | 250.00 | 2.40 | 2.11 | 2.53 | 0.00 | - | 6 | 858 | 51.17% |
| MRNA250117C00260000 | 2023-09-06 10:28AM EDT | 260.00 | 2.90 | 1.51 | 2.33 | 0.00 | - | 1 | 161 | 50.62% |
| MRNA250117C00270000 | 2023-09-19 10:04AM EDT | 270.00 | 2.10 | 1.27 | 1.92 | 0.00 | - | 1 | 210 | 50.16% |
| MRNA250117C00280000 | 2023-08-24 12:41PM EDT | 280.00 | 3.30 | 1.50 | 1.89 | 0.00 | - | 1 | 308 | 52.09% |
| MRNA250117C00290000 | 2023-09-22 2:06PM EDT | 290.00 | 1.33 | 1.16 | 2.18 | -0.27 | -16.87% | 1 | 110 | 53.21% |
| MRNA250117C00300000 | 2023-09-22 2:06PM EDT | 300.00 | 1.15 | 1.06 | 2.08 | -0.05 | -4.17% | 6 | 229 | 53.80% |
| MRNA250117C00310000 | 2023-09-21 1:26PM EDT | 310.00 | 1.06 | 1.01 | 1.15 | 0.00 | - | 1 | 587 | 51.44% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250117P00050000 | 2023-09-22 10:42AM EDT | 50.00 | 2.72 | 2.63 | 2.84 | +0.07 | +2.64% | 6 | 213 | 53.43% |
| MRNA250117P00055000 | 2023-09-19 10:39AM EDT | 55.00 | 3.15 | 3.50 | 3.65 | 0.00 | - | 3 | 40 | 51.89% |
| MRNA250117P00060000 | 2023-09-22 9:58AM EDT | 60.00 | 4.85 | 4.60 | 4.80 | +0.25 | +5.43% | 11 | 1,006 | 51.04% |
| MRNA250117P00065000 | 2023-09-20 10:26AM EDT | 65.00 | 5.15 | 5.90 | 6.05 | 0.00 | - | 1 | 220 | 50.10% |
| MRNA250117P00070000 | 2023-09-21 12:37PM EDT | 70.00 | 7.35 | 7.35 | 7.50 | 0.00 | - | 2 | 469 | 49.41% |
| MRNA250117P00075000 | 2023-09-21 2:02PM EDT | 75.00 | 8.75 | 8.90 | 9.10 | 0.00 | - | 8 | 352 | 48.38% |
| MRNA250117P00080000 | 2023-09-22 1:32PM EDT | 80.00 | 10.85 | 10.70 | 10.90 | +1.10 | +11.28% | 51 | 308 | 47.44% |
| MRNA250117P00085000 | 2023-09-22 2:30PM EDT | 85.00 | 12.73 | 12.65 | 12.85 | +1.38 | +12.16% | 46 | 728 | 46.44% |
| MRNA250117P00090000 | 2023-09-22 2:14PM EDT | 90.00 | 14.72 | 14.80 | 15.00 | +0.17 | +1.17% | 21 | 1,030 | 45.51% |
| MRNA250117P00095000 | 2023-09-22 11:35AM EDT | 95.00 | 17.20 | 17.05 | 17.30 | +1.65 | +10.61% | 38 | 828 | 44.53% |
| MRNA250117P00100000 | 2023-09-22 10:54AM EDT | 100.00 | 19.85 | 19.60 | 20.85 | +0.20 | +1.02% | 1 | 1,803 | 45.97% |
| MRNA250117P00105000 | 2023-09-21 1:59PM EDT | 105.00 | 21.90 | 22.25 | 22.50 | 0.00 | - | 16 | 380 | 42.75% |
| MRNA250117P00110000 | 2023-09-22 3:10PM EDT | 110.00 | 24.95 | 25.05 | 25.35 | -0.05 | -0.20% | 150 | 1,357 | 41.85% |
| MRNA250117P00115000 | 2023-09-19 12:01PM EDT | 115.00 | 25.76 | 28.10 | 28.45 | 0.00 | - | 3 | 378 | 41.13% |
| MRNA250117P00120000 | 2023-09-22 12:29PM EDT | 120.00 | 31.70 | 30.85 | 31.65 | +0.65 | +2.09% | 5 | 702 | 40.27% |
| MRNA250117P00125000 | 2023-09-22 2:21PM EDT | 125.00 | 34.74 | 34.70 | 35.60 | +3.38 | +10.78% | 100 | 1,095 | 40.74% |
| MRNA250117P00130000 | 2023-09-19 9:34AM EDT | 130.00 | 36.68 | 38.20 | 38.95 | 0.00 | - | 1 | 686 | 39.54% |
| MRNA250117P00135000 | 2023-09-22 1:20PM EDT | 135.00 | 41.99 | 41.30 | 42.45 | +3.79 | +9.92% | 1 | 779 | 38.32% |
| MRNA250117P00140000 | 2023-09-20 1:12PM EDT | 140.00 | 42.55 | 45.05 | 46.75 | 0.00 | - | 2 | 164 | 38.74% |
| MRNA250117P00145000 | 2023-09-20 12:52PM EDT | 145.00 | 46.35 | 46.80 | 50.55 | 0.00 | - | 2 | 116 | 37.61% |
| MRNA250117P00150000 | 2023-09-20 1:12PM EDT | 150.00 | 50.30 | 52.95 | 55.00 | 0.00 | - | 1 | 221 | 37.93% |
| MRNA250117P00155000 | 2023-09-20 12:52PM EDT | 155.00 | 54.32 | 57.65 | 58.50 | 0.00 | - | 3 | 77 | 35.12% |
| MRNA250117P00160000 | 2023-09-19 10:42AM EDT | 160.00 | 58.60 | 61.90 | 63.70 | 0.00 | - | 2 | 524 | 37.33% |
| MRNA250117P00165000 | 2023-09-19 10:43AM EDT | 165.00 | 62.80 | 66.30 | 67.20 | 0.00 | - | 2 | 551 | 33.44% |
| MRNA250117P00170000 | 2023-09-19 1:47PM EDT | 170.00 | 65.30 | 66.10 | 73.80 | 0.00 | - | 1 | 250 | 40.58% |
| MRNA250117P00175000 | 2023-08-25 10:30AM EDT | 175.00 | 67.38 | 74.70 | 80.25 | 0.00 | - | 35 | 219 | 46.47% |
| MRNA250117P00180000 | 2023-09-21 3:31PM EDT | 180.00 | 80.70 | 78.95 | 81.10 | +0.26 | +0.32% | 2 | 199 | 31.82% |
| MRNA250117P00185000 | 2023-08-30 3:14PM EDT | 185.00 | 71.70 | 83.85 | 86.35 | 0.00 | - | 13 | 28 | 34.36% |
| MRNA250117P00190000 | 2023-08-09 9:47AM EDT | 190.00 | 89.50 | 82.80 | 83.40 | 0.00 | - | 1 | 34 | 0.00% |
| MRNA250117P00195000 | 2023-08-07 9:30AM EDT | 195.00 | 88.91 | 86.75 | 87.70 | 0.00 | - | 1 | 11 | 0.00% |
| MRNA250117P00200000 | 2023-09-15 12:06PM EDT | 200.00 | 86.35 | 95.25 | 104.75 | 0.00 | - | 2 | 9 | 51.22% |
| MRNA250117P00210000 | 2023-08-16 2:53PM EDT | 210.00 | 107.50 | 90.85 | 99.80 | 0.00 | - | 170 | 43 | 0.00% |
| MRNA250117P00220000 | 2023-09-21 10:56AM EDT | 220.00 | 118.74 | 115.30 | 124.55 | 0.00 | - | 1 | 1 | 54.81% |
| MRNA250117P00230000 | 2023-09-20 3:17PM EDT | 230.00 | 128.00 | 125.60 | 134.45 | 0.00 | - | 3 | 1 | 56.40% |
| MRNA250117P00240000 | 2023-09-18 3:12PM EDT | 240.00 | 135.00 | 135.35 | 144.50 | 0.00 | - | 27 | 0 | 58.39% |
| MRNA250117P00250000 | 2023-09-19 3:04PM EDT | 250.00 | 142.74 | 145.35 | 154.65 | 0.00 | - | 131 | 0 | 60.63% |
| MRNA250117P00260000 | 2023-09-19 3:01PM EDT | 260.00 | 157.05 | 155.15 | 164.45 | 0.00 | - | 503 | 0 | 61.55% |
| MRNA250117P00270000 | 2023-09-19 3:04PM EDT | 270.00 | 161.15 | 165.40 | 174.40 | 0.00 | - | 75 | 0 | 62.92% |
| MRNA250117P00280000 | 2023-09-19 3:02PM EDT | 280.00 | 170.70 | 175.20 | 184.55 | 0.00 | - | 29 | 0 | 64.94% |
| MRNA250117P00290000 | 2023-09-18 11:45AM EDT | 290.00 | 181.45 | 186.80 | 194.80 | 0.00 | - | 1 | 0 | 67.25% |
| MRNA250117P00300000 | 2023-03-03 12:50PM EDT | 300.00 | 156.00 | 142.45 | 149.55 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA250117P00310000 | 2023-05-24 9:30AM EDT | 310.00 | 169.13 | 189.10 | 194.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
