Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA260116C00040000 | 2024-07-15 2:40PM EDT | 40.00 | 85.60 | 82.10 | 91.00 | 0.00 | - | 1 | 17 | 83.25% |
| MRNA260116C00045000 | 2024-05-23 12:40PM EDT | 45.00 | 123.81 | 89.00 | 98.00 | 0.00 | - | 2 | 6 | 132.47% |
| MRNA260116C00050000 | 2024-07-03 12:07PM EDT | 50.00 | 72.80 | 74.30 | 82.95 | 0.00 | - | 5 | 36 | 78.41% |
| MRNA260116C00055000 | 2024-06-26 1:38PM EDT | 55.00 | 77.00 | 73.70 | 76.15 | 0.00 | - | 1 | 17 | 76.78% |
| MRNA260116C00060000 | 2024-07-16 2:23PM EDT | 60.00 | 74.44 | 68.45 | 72.35 | 0.00 | - | 3 | 259 | 71.84% |
| MRNA260116C00065000 | 2024-06-04 2:43PM EDT | 65.00 | 91.00 | 61.05 | 62.45 | 0.00 | - | 1 | 0 | 52.28% |
| MRNA260116C00070000 | 2024-07-09 9:46AM EDT | 70.00 | 60.34 | 62.75 | 64.30 | 0.00 | - | 2 | 283 | 69.58% |
| MRNA260116C00075000 | 2024-06-26 1:23PM EDT | 75.00 | 61.10 | 59.35 | 60.75 | 0.00 | - | 1 | 83 | 67.94% |
| MRNA260116C00080000 | 2024-07-24 10:53AM EDT | 80.00 | 53.25 | 55.85 | 57.85 | 0.00 | - | 1 | 256 | 66.83% |
| MRNA260116C00085000 | 2024-05-21 3:35PM EDT | 85.00 | 73.15 | 64.35 | 67.90 | 0.00 | - | 1 | 57 | 96.13% |
| MRNA260116C00090000 | 2024-07-23 2:16PM EDT | 90.00 | 51.00 | 50.10 | 51.65 | 0.00 | - | 1 | 350 | 64.97% |
| MRNA260116C00095000 | 2024-07-10 9:37AM EDT | 95.00 | 45.99 | 47.30 | 48.80 | 0.00 | - | 1 | 304 | 64.08% |
| MRNA260116C00100000 | 2024-07-25 1:27PM EDT | 100.00 | 45.10 | 44.85 | 46.00 | 0.00 | - | 8 | 537 | 63.40% |
| MRNA260116C00105000 | 2024-07-17 2:23PM EDT | 105.00 | 45.97 | 42.30 | 43.70 | 0.00 | - | 1 | 461 | 62.92% |
| MRNA260116C00110000 | 2024-07-19 12:52PM EDT | 110.00 | 40.34 | 39.80 | 41.30 | 0.00 | - | 5 | 161 | 62.20% |
| MRNA260116C00115000 | 2024-07-25 10:03AM EDT | 115.00 | 36.00 | 37.70 | 38.70 | 0.00 | - | 1 | 518 | 61.48% |
| MRNA260116C00120000 | 2024-07-19 3:00PM EDT | 120.00 | 35.12 | 35.25 | 36.60 | 0.00 | - | 5 | 204 | 60.74% |
| MRNA260116C00125000 | 2024-07-19 1:55PM EDT | 125.00 | 33.00 | 33.40 | 34.80 | 0.00 | - | 27 | 186 | 60.65% |
| MRNA260116C00130000 | 2024-07-24 2:29PM EDT | 130.00 | 29.81 | 31.55 | 32.90 | 0.00 | - | 2 | 193 | 60.29% |
| MRNA260116C00135000 | 2024-07-24 3:13PM EDT | 135.00 | 27.64 | 29.70 | 31.10 | 0.00 | - | 1 | 286 | 59.87% |
| MRNA260116C00140000 | 2024-07-25 10:19AM EDT | 140.00 | 28.00 | 28.20 | 30.35 | 0.00 | - | 3 | 892 | 60.51% |
| MRNA260116C00145000 | 2024-07-24 3:13PM EDT | 145.00 | 26.74 | 26.50 | 27.75 | 0.00 | - | 1 | 104 | 59.25% |
| MRNA260116C00150000 | 2024-07-25 2:40PM EDT | 150.00 | 25.25 | 25.00 | 26.90 | 0.00 | - | 12 | 442 | 59.52% |
| MRNA260116C00155000 | 2024-07-25 3:22PM EDT | 155.00 | 23.30 | 23.20 | 25.35 | 0.00 | - | 7 | 1,189 | 58.81% |
| MRNA260116C00160000 | 2024-07-24 2:07PM EDT | 160.00 | 20.87 | 21.50 | 23.50 | 0.00 | - | 9 | 424 | 57.83% |
| MRNA260116C00165000 | 2024-07-24 1:08PM EDT | 165.00 | 20.00 | 18.00 | 22.15 | 0.00 | - | 6 | 451 | 55.62% |
| MRNA260116C00170000 | 2024-07-26 12:06PM EDT | 170.00 | 20.00 | 17.75 | 21.05 | +1.05 | +5.54% | 17 | 304 | 56.26% |
| MRNA260116C00175000 | 2024-06-28 11:09AM EDT | 175.00 | 18.25 | 18.85 | 20.70 | 0.00 | - | 18 | 22 | 58.60% |
| MRNA260116C00180000 | 2024-07-25 11:51AM EDT | 180.00 | 17.90 | 14.75 | 19.50 | 0.00 | - | 2 | 236 | 55.66% |
| MRNA260116C00185000 | 2024-07-19 11:14AM EDT | 185.00 | 16.61 | 16.40 | 17.75 | 0.00 | - | 3 | 17 | 57.10% |
| MRNA260116C00190000 | 2024-07-19 12:22PM EDT | 190.00 | 15.94 | 15.50 | 16.95 | 0.00 | - | 1 | 45 | 57.08% |
| MRNA260116C00195000 | 2024-07-17 12:02PM EDT | 195.00 | 15.49 | 14.65 | 16.10 | 0.00 | - | 1 | 4 | 56.97% |
| MRNA260116C00200000 | 2024-07-24 10:34AM EDT | 200.00 | 12.70 | 11.95 | 16.15 | 0.00 | - | 6 | 143 | 55.92% |
| MRNA260116C00210000 | 2024-07-24 2:42PM EDT | 210.00 | 12.77 | 12.80 | 14.80 | +0.91 | +7.67% | 1 | 147 | 57.97% |
| MRNA260116C00220000 | 2024-06-28 12:01PM EDT | 220.00 | 11.52 | 11.55 | 12.15 | +0.72 | +6.67% | 1 | 18 | 56.62% |
| MRNA260116C00230000 | 2024-07-26 3:29PM EDT | 230.00 | 10.85 | 10.40 | 11.30 | -0.15 | -1.36% | 32 | 242 | 56.80% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA260116P00040000 | 2024-07-24 10:29AM EDT | 40.00 | 1.45 | 0.60 | 1.49 | 0.00 | - | 10 | 748 | 56.96% |
| MRNA260116P00045000 | 2024-07-19 9:46AM EDT | 45.00 | 2.16 | 1.25 | 2.40 | 0.00 | - | 1 | 214 | 58.46% |
| MRNA260116P00050000 | 2024-07-19 9:46AM EDT | 50.00 | 2.65 | 2.00 | 3.50 | 0.00 | - | 1 | 460 | 59.07% |
| MRNA260116P00055000 | 2024-06-26 2:00PM EDT | 55.00 | 2.98 | 2.00 | 5.80 | 0.00 | - | 2 | 99 | 59.64% |
| MRNA260116P00060000 | 2024-07-09 2:04PM EDT | 60.00 | 4.65 | 3.00 | 6.75 | 0.00 | - | 1 | 512 | 58.51% |
| MRNA260116P00065000 | 2024-06-13 3:52PM EDT | 65.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 20 | 168 | 12.50% |
| MRNA260116P00070000 | 2024-06-24 9:50AM EDT | 70.00 | 5.00 | 5.35 | 8.20 | 0.00 | - | 1 | 485 | 54.99% |
| MRNA260116P00075000 | 2024-07-24 1:54PM EDT | 75.00 | 7.90 | 7.35 | 8.25 | 0.00 | - | 2 | 981 | 53.15% |
| MRNA260116P00080000 | 2024-07-16 2:32PM EDT | 80.00 | 8.65 | 8.85 | 9.65 | 0.00 | - | 2 | 581 | 52.31% |
| MRNA260116P00085000 | 2024-07-24 9:30AM EDT | 85.00 | 11.05 | 10.40 | 11.60 | 0.00 | - | 1 | 755 | 51.90% |
| MRNA260116P00090000 | 2024-07-23 11:18AM EDT | 90.00 | 12.40 | 12.25 | 13.10 | 0.00 | - | 250 | 1,664 | 50.97% |
| MRNA260116P00095000 | 2024-07-19 10:27AM EDT | 95.00 | 15.20 | 13.40 | 15.00 | 0.00 | - | 3 | 632 | 51.19% |
| MRNA260116P00100000 | 2024-07-25 1:04PM EDT | 100.00 | 16.63 | 16.10 | 16.95 | 0.00 | - | 1 | 1,018 | 50.27% |
| MRNA260116P00105000 | 2024-07-19 1:57PM EDT | 105.00 | 19.45 | 17.10 | 19.75 | 0.00 | - | 5 | 493 | 50.79% |
| MRNA260116P00110000 | 2024-07-23 2:57PM EDT | 110.00 | 21.20 | 19.50 | 21.55 | 0.00 | - | 2 | 1,635 | 49.08% |
| MRNA260116P00115000 | 2024-07-25 12:50PM EDT | 115.00 | 23.70 | 23.50 | 24.10 | 0.00 | - | 55 | 680 | 48.59% |
| MRNA260116P00120000 | 2024-07-25 9:30AM EDT | 120.00 | 25.65 | 26.15 | 26.70 | 0.00 | - | 1 | 901 | 47.96% |
| MRNA260116P00125000 | 2024-06-28 2:26PM EDT | 125.00 | 29.49 | 28.20 | 29.95 | 0.00 | - | 1 | 73 | 48.25% |
| MRNA260116P00130000 | 2024-06-27 12:18PM EDT | 130.00 | 31.77 | 31.10 | 32.70 | 0.00 | - | 31 | 254 | 47.46% |
| MRNA260116P00135000 | 2024-06-18 3:56PM EDT | 135.00 | 30.37 | 33.95 | 35.65 | 0.00 | - | 10 | 32 | 46.81% |
| MRNA260116P00140000 | 2024-07-08 3:28PM EDT | 140.00 | 40.61 | 37.45 | 38.95 | 0.00 | - | 2 | 50 | 46.56% |
| MRNA260116P00145000 | 2024-06-12 10:47AM EDT | 145.00 | 31.51 | 40.65 | 42.75 | 0.00 | - | 1 | 10 | 46.98% |
| MRNA260116P00150000 | 2024-07-16 2:20PM EDT | 150.00 | 43.23 | 43.65 | 45.75 | 0.00 | - | 4 | 32 | 45.87% |
| MRNA260116P00155000 | 2024-05-30 3:19PM EDT | 155.00 | 34.65 | 48.30 | 53.90 | 0.00 | - | 5 | 258 | 53.34% |
| MRNA260116P00160000 | 2024-06-27 2:28PM EDT | 160.00 | 51.60 | 48.15 | 53.90 | 0.00 | - | 4 | 9 | 46.83% |
| MRNA260116P00165000 | 2024-07-17 3:54PM EDT | 165.00 | 54.50 | 55.20 | 56.45 | 0.00 | - | 4 | 463 | 44.43% |
| MRNA260116P00170000 | 2024-06-03 3:26PM EDT | 170.00 | 45.65 | 58.05 | 67.00 | 0.00 | - | 1 | 0 | 55.80% |
| MRNA260116P00175000 | 2024-06-12 1:25PM EDT | 175.00 | 48.05 | 63.25 | 66.10 | 0.00 | - | 4 | 10 | 47.21% |
| MRNA260116P00190000 | 2024-05-20 1:33PM EDT | 190.00 | 62.20 | 63.00 | 71.95 | 0.00 | - | 30 | 7 | 32.92% |
| MRNA260116P00200000 | 2024-05-30 10:34AM EDT | 200.00 | 66.70 | 82.45 | 88.95 | 0.00 | - | 2 | 2 | 50.41% |
| MRNA260116P00210000 | 2024-05-22 2:31PM EDT | 210.00 | 68.00 | 80.60 | 84.70 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.