Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA261218C00065000 | 2024-05-21 12:38PM EDT | 65.00 | 90.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA261218C00080000 | 2024-05-28 12:56PM EDT | 80.00 | 88.31 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| MRNA261218C00100000 | 2024-05-22 12:15PM EDT | 100.00 | 86.18 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| MRNA261218C00105000 | 2024-05-17 1:15PM EDT | 105.00 | 60.83 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MRNA261218C00110000 | 2024-05-16 1:52PM EDT | 110.00 | 56.61 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MRNA261218C00115000 | 2024-05-23 10:02AM EDT | 115.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| MRNA261218C00120000 | 2024-05-31 12:17PM EDT | 120.00 | 60.55 | 0.00 | 0.00 | 0.00 | - | 11 | 38 | 0.00% |
| MRNA261218C00125000 | 2024-05-29 12:21PM EDT | 125.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MRNA261218C00130000 | 2024-05-22 1:02PM EDT | 130.00 | 71.58 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| MRNA261218C00135000 | 2024-05-31 12:33PM EDT | 135.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MRNA261218C00140000 | 2024-05-31 12:15PM EDT | 140.00 | 53.91 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MRNA261218C00145000 | 2024-05-31 11:53AM EDT | 145.00 | 53.63 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.20% |
| MRNA261218C00150000 | 2024-05-31 12:15PM EDT | 150.00 | 50.41 | 0.00 | 0.00 | 0.00 | - | 20 | 15 | 0.78% |
| MRNA261218C00155000 | 2024-05-24 9:53AM EDT | 155.00 | 66.49 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 1.56% |
| MRNA261218C00160000 | 2024-05-29 10:49AM EDT | 160.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 1.56% |
| MRNA261218C00165000 | 2024-05-29 12:51PM EDT | 165.00 | 47.15 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 1.56% |
| MRNA261218C00170000 | 2024-05-24 3:45PM EDT | 170.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 3.13% |
| MRNA261218C00175000 | 2024-05-22 3:43PM EDT | 175.00 | 58.01 | 0.00 | 0.00 | 0.00 | - | - | 12 | 3.13% |
| MRNA261218C00180000 | 2024-05-23 1:47PM EDT | 180.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| MRNA261218C00185000 | 2024-05-23 1:17PM EDT | 185.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| MRNA261218C00190000 | 2024-05-31 9:46AM EDT | 190.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| MRNA261218C00195000 | 2024-05-22 3:00PM EDT | 195.00 | 48.88 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| MRNA261218C00200000 | 2024-05-31 3:15PM EDT | 200.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 11 | 110 | 3.13% |
| MRNA261218C00210000 | 2024-05-28 11:04AM EDT | 210.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 6.25% |
| MRNA261218C00230000 | 2024-05-31 9:35AM EDT | 230.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA261218P00065000 | 2024-05-31 1:52PM EDT | 65.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| MRNA261218P00070000 | 2024-05-29 10:14AM EDT | 70.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 82 | 12.50% |
| MRNA261218P00075000 | 2024-05-28 12:34PM EDT | 75.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MRNA261218P00080000 | 2024-05-29 1:16PM EDT | 80.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| MRNA261218P00085000 | 2024-05-28 12:34PM EDT | 85.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| MRNA261218P00090000 | 2024-05-23 2:35PM EDT | 90.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| MRNA261218P00095000 | 2024-05-20 2:57PM EDT | 95.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| MRNA261218P00100000 | 2024-05-28 10:18AM EDT | 100.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 7 | 142 | 6.25% |
| MRNA261218P00105000 | 2024-05-29 9:47AM EDT | 105.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| MRNA261218P00110000 | 2024-05-28 1:24PM EDT | 110.00 | 19.68 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| MRNA261218P00115000 | 2024-05-24 2:00PM EDT | 115.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| MRNA261218P00120000 | 2024-05-30 12:32PM EDT | 120.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| MRNA261218P00125000 | 2024-05-30 3:24PM EDT | 125.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| MRNA261218P00130000 | 2024-05-28 1:47PM EDT | 130.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| MRNA261218P00140000 | 2024-05-29 10:32AM EDT | 140.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.39% |
| MRNA261218P00145000 | 2024-05-22 10:32AM EDT | 145.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MRNA261218P00150000 | 2024-05-22 11:37AM EDT | 150.00 | 37.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA261218P00160000 | 2024-05-28 9:47AM EDT | 160.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MRNA261218P00165000 | 2024-05-24 9:40AM EDT | 165.00 | 42.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA261218P00180000 | 2024-05-28 9:47AM EDT | 180.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MRNA261218P00190000 | 2024-05-24 12:05PM EDT | 190.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 42 | 35 | 0.00% |
© 2024 Yahoo. All rights reserved.