Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250620C00050000 | 2024-07-17 12:35PM EDT | 50.00 | 75.00 | 71.40 | 80.00 | 0.00 | - | 1 | 17 | 81.80% |
| MRNA250620C00055000 | 2024-06-27 10:02AM EDT | 55.00 | 69.20 | 67.05 | 76.00 | 0.00 | - | - | 1 | 79.49% |
| MRNA250620C00060000 | 2024-04-29 11:09AM EDT | 60.00 | 57.70 | 88.00 | 98.00 | 0.00 | - | 1 | 1 | 195.76% |
| MRNA250620C00070000 | 2024-03-28 11:32AM EDT | 70.00 | 47.37 | 47.50 | 50.90 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA250620C00075000 | 2024-06-13 11:37AM EDT | 75.00 | 79.00 | 54.55 | 57.20 | 0.00 | - | 1 | 11 | 71.69% |
| MRNA250620C00080000 | 2024-05-31 2:49PM EDT | 80.00 | 70.37 | 47.10 | 50.95 | 0.00 | - | 2 | 7 | 58.53% |
| MRNA250620C00085000 | 2024-07-18 11:47AM EDT | 85.00 | 49.45 | 43.95 | 52.75 | 0.00 | - | 1 | 7 | 67.18% |
| MRNA250620C00090000 | 2024-07-24 9:39AM EDT | 90.00 | 41.56 | 42.20 | 46.10 | 0.00 | - | 1 | 4 | 63.31% |
| MRNA250620C00095000 | 2024-07-19 9:36AM EDT | 95.00 | 41.00 | 38.30 | 42.80 | 0.00 | - | 2 | 4 | 61.13% |
| MRNA250620C00100000 | 2024-07-18 1:33PM EDT | 100.00 | 40.00 | 38.40 | 40.70 | 0.00 | - | 1 | 45 | 65.61% |
| MRNA250620C00105000 | 2024-07-26 12:07PM EDT | 105.00 | 35.30 | 35.60 | 37.55 | +3.36 | +10.52% | 1 | 18 | 64.26% |
| MRNA250620C00110000 | 2024-07-24 10:31AM EDT | 110.00 | 30.00 | 33.10 | 35.20 | 0.00 | - | 10 | 53 | 63.98% |
| MRNA250620C00115000 | 2024-07-25 3:49PM EDT | 115.00 | 30.50 | 30.60 | 31.45 | 0.00 | - | 116 | 1,064 | 61.73% |
| MRNA250620C00120000 | 2024-07-26 11:52AM EDT | 120.00 | 27.35 | 26.80 | 31.20 | +1.95 | +7.68% | 1 | 60 | 61.79% |
| MRNA250620C00125000 | 2024-07-16 10:21AM EDT | 125.00 | 29.00 | 24.40 | 28.95 | 0.00 | - | 3 | 69 | 60.87% |
| MRNA250620C00130000 | 2024-07-26 12:29PM EDT | 130.00 | 24.18 | 23.85 | 28.25 | +3.18 | +15.14% | 1 | 69 | 63.43% |
| MRNA250620C00135000 | 2024-07-25 10:22AM EDT | 135.00 | 22.60 | 22.35 | 22.95 | 0.00 | - | 2 | 409 | 59.64% |
| MRNA250620C00140000 | 2024-07-25 11:14AM EDT | 140.00 | 20.55 | 20.10 | 22.60 | 0.00 | - | 7 | 101 | 60.19% |
| MRNA250620C00145000 | 2024-06-28 3:57PM EDT | 145.00 | 17.73 | 18.60 | 19.60 | 0.00 | - | 3 | 163 | 58.45% |
| MRNA250620C00150000 | 2024-07-24 9:59AM EDT | 150.00 | 14.60 | 17.15 | 18.00 | 0.00 | - | 1 | 374 | 58.05% |
| MRNA250620C00155000 | 2024-07-17 2:32PM EDT | 155.00 | 18.23 | 15.70 | 18.05 | 0.00 | - | 1 | 91 | 59.24% |
| MRNA250620C00160000 | 2024-07-23 1:55PM EDT | 160.00 | 14.95 | 14.25 | 16.90 | 0.00 | - | 4 | 203 | 58.93% |
| MRNA250620C00165000 | 2024-07-25 2:16PM EDT | 165.00 | 13.38 | 12.60 | 14.35 | 0.00 | - | 2 | 72 | 56.63% |
| MRNA250620C00170000 | 2024-07-25 1:16PM EDT | 170.00 | 12.90 | 12.55 | 15.70 | 0.00 | - | 111 | 355 | 60.33% |
| MRNA250620C00175000 | 2024-07-25 12:43PM EDT | 175.00 | 13.00 | 11.55 | 12.40 | 0.00 | - | 1 | 322 | 57.53% |
| MRNA250620C00180000 | 2024-07-24 11:28AM EDT | 180.00 | 10.00 | 10.40 | 11.25 | 0.00 | - | 2 | 83 | 56.80% |
| MRNA250620C00185000 | 2024-07-24 10:07AM EDT | 185.00 | 8.30 | 9.50 | 14.85 | 0.00 | - | 7 | 155 | 61.90% |
| MRNA250620C00190000 | 2024-07-24 12:54PM EDT | 190.00 | 7.34 | 9.15 | 12.25 | 0.00 | - | 1 | 44 | 60.18% |
| MRNA250620C00195000 | 2024-07-26 1:30PM EDT | 195.00 | 8.70 | 8.45 | 11.05 | -0.50 | -5.43% | 2 | 99 | 59.55% |
| MRNA250620C00200000 | 2024-07-25 3:42PM EDT | 200.00 | 8.50 | 7.85 | 10.95 | 0.00 | - | 1 | 218 | 60.30% |
| MRNA250620C00210000 | 2024-07-25 1:47PM EDT | 210.00 | 6.85 | 6.60 | 9.45 | 0.00 | - | 4 | 328 | 59.75% |
| MRNA250620C00220000 | 2024-07-24 12:54PM EDT | 220.00 | 5.34 | 5.65 | 7.35 | 0.00 | - | 1 | 61 | 58.23% |
| MRNA250620C00230000 | 2024-07-26 1:31PM EDT | 230.00 | 4.95 | 4.85 | 6.50 | -0.85 | -14.66% | 8 | 275 | 58.26% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250620P00050000 | 2024-07-26 1:33PM EDT | 50.00 | 1.13 | 1.06 | 1.40 | -0.02 | -1.74% | 2 | 239 | 61.69% |
| MRNA250620P00055000 | 2024-07-18 1:24PM EDT | 55.00 | 1.55 | 0.77 | 3.05 | 0.00 | - | 5 | 36 | 62.15% |
| MRNA250620P00060000 | 2024-07-22 1:14PM EDT | 60.00 | 2.08 | 1.04 | 4.80 | 0.00 | - | 12 | 85 | 63.42% |
| MRNA250620P00065000 | 2024-06-27 10:13AM EDT | 65.00 | 2.89 | 2.77 | 3.30 | 0.00 | - | 10 | 201 | 58.20% |
| MRNA250620P00070000 | 2024-07-24 11:34AM EDT | 70.00 | 3.60 | 3.65 | 4.75 | 0.00 | - | 1 | 95 | 58.70% |
| MRNA250620P00075000 | 2024-07-22 11:15AM EDT | 75.00 | 4.60 | 4.60 | 5.70 | 0.00 | - | 1 | 221 | 57.31% |
| MRNA250620P00080000 | 2024-07-19 11:13AM EDT | 80.00 | 6.55 | 5.75 | 6.35 | 0.00 | - | 1 | 1,111 | 55.30% |
| MRNA250620P00085000 | 2024-07-19 11:13AM EDT | 85.00 | 7.95 | 6.80 | 7.65 | 0.00 | - | 2 | 203 | 53.94% |
| MRNA250620P00090000 | 2024-07-19 1:37PM EDT | 90.00 | 9.35 | 7.25 | 9.15 | 0.00 | - | 257 | 1,371 | 51.58% |
| MRNA250620P00095000 | 2024-07-24 11:24AM EDT | 95.00 | 11.50 | 10.05 | 10.95 | 0.00 | - | 4 | 492 | 52.82% |
| MRNA250620P00100000 | 2024-07-25 2:16PM EDT | 100.00 | 12.48 | 11.70 | 12.65 | 0.00 | - | 102 | 840 | 51.67% |
| MRNA250620P00105000 | 2024-07-24 11:23AM EDT | 105.00 | 15.85 | 13.65 | 15.15 | 0.00 | - | 7 | 222 | 51.54% |
| MRNA250620P00110000 | 2024-07-24 11:24AM EDT | 110.00 | 18.15 | 16.00 | 17.00 | 0.00 | - | 6 | 361 | 50.65% |
| MRNA250620P00115000 | 2024-07-24 11:24AM EDT | 115.00 | 20.75 | 18.50 | 19.40 | 0.00 | - | 4 | 214 | 50.22% |
| MRNA250620P00120000 | 2024-07-19 1:32PM EDT | 120.00 | 22.70 | 21.40 | 22.00 | 0.00 | - | 102 | 532 | 50.08% |
| MRNA250620P00125000 | 2024-07-23 10:45AM EDT | 125.00 | 24.00 | 23.65 | 24.65 | 0.00 | - | 1 | 131 | 50.01% |
| MRNA250620P00130000 | 2024-07-26 11:27AM EDT | 130.00 | 27.70 | 26.90 | 27.55 | -2.30 | -7.67% | 1 | 291 | 49.48% |
| MRNA250620P00135000 | 2024-07-17 11:52AM EDT | 135.00 | 31.00 | 30.05 | 30.70 | 0.00 | - | 3 | 562 | 49.17% |
| MRNA250620P00140000 | 2024-07-01 9:42AM EDT | 140.00 | 32.30 | 32.40 | 34.10 | 0.00 | - | 3 | 94 | 49.10% |
| MRNA250620P00145000 | 2024-06-26 3:35PM EDT | 145.00 | 35.60 | 35.15 | 37.85 | 0.00 | - | 2 | 16 | 49.50% |
| MRNA250620P00150000 | 2024-07-11 12:54PM EDT | 150.00 | 40.74 | 39.10 | 41.00 | 0.00 | - | 6 | 83 | 48.31% |
| MRNA250620P00155000 | 2024-07-01 1:38PM EDT | 155.00 | 46.95 | 41.90 | 44.85 | 0.00 | - | 1 | 20 | 48.40% |
| MRNA250620P00160000 | 2024-06-05 2:45PM EDT | 160.00 | 32.65 | 47.05 | 53.95 | 0.00 | - | 2 | 304 | 52.35% |
| MRNA250620P00165000 | 2024-05-30 3:17PM EDT | 165.00 | 34.75 | 49.65 | 57.95 | 0.00 | - | 29 | 29 | 50.79% |
| MRNA250620P00170000 | 2024-05-30 1:43PM EDT | 170.00 | 38.80 | 52.75 | 61.90 | 0.00 | - | 4 | 68 | 60.11% |
| MRNA250620P00175000 | 2024-05-30 3:17PM EDT | 175.00 | 41.05 | 59.80 | 63.85 | 0.00 | - | 22 | 22 | 50.29% |
| MRNA250620P00180000 | 2024-05-30 3:11PM EDT | 180.00 | 44.50 | 64.00 | 69.05 | 0.00 | - | 16 | 16 | 51.48% |
| MRNA250620P00200000 | 2024-05-22 2:02PM EDT | 200.00 | 54.51 | 69.15 | 76.00 | 0.00 | - | - | 1 | 0.00% |
| MRNA250620P00210000 | 2024-06-11 1:04PM EDT | 210.00 | 69.20 | 87.35 | 91.65 | 0.00 | - | - | 5 | 46.85% |
| MRNA250620P00220000 | 2024-06-11 1:02PM EDT | 220.00 | 77.50 | 97.05 | 99.05 | 0.00 | - | - | 4 | 37.49% |
| MRNA250620P00230000 | 2024-07-16 10:46AM EDT | 230.00 | 106.30 | 104.20 | 109.55 | 0.00 | - | 4 | 7 | 42.58% |
© 2024 Yahoo. All rights reserved.