Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802C00080000 | 2024-07-22 12:37PM EDT | 80.00 | 41.81 | 38.05 | 46.05 | 0.00 | - | - | 4 | 320.65% |
| MRNA240802C00085000 | 2024-07-22 11:24AM EDT | 85.00 | 36.57 | 33.10 | 41.00 | 0.00 | - | - | 1 | 285.79% |
| MRNA240802C00090000 | 2024-07-19 10:36AM EDT | 90.00 | 30.16 | 28.15 | 35.60 | 0.00 | - | 2 | 5 | 243.56% |
| MRNA240802C00100000 | 2024-07-17 9:47AM EDT | 100.00 | 25.00 | 18.70 | 25.00 | 0.00 | - | 1 | 2 | 170.80% |
| MRNA240802C00105000 | 2024-07-25 12:36PM EDT | 105.00 | 17.60 | 16.00 | 21.95 | 0.00 | - | 2 | 36 | 120.22% |
| MRNA240802C00107000 | 2024-07-23 9:56AM EDT | 107.00 | 17.00 | 14.50 | 18.05 | 0.00 | - | - | 7 | 92.97% |
| MRNA240802C00108000 | 2024-07-22 1:10PM EDT | 108.00 | 15.50 | 14.85 | 16.65 | 0.00 | - | - | 1 | 100.15% |
| MRNA240802C00109000 | 2024-07-24 2:45PM EDT | 109.00 | 11.20 | 13.50 | 15.60 | 0.00 | - | 3 | 3 | 90.63% |
| MRNA240802C00110000 | 2024-07-26 2:10PM EDT | 110.00 | 13.74 | 11.90 | 15.15 | +2.93 | +27.10% | 12 | 14 | 85.30% |
| MRNA240802C00111000 | 2024-07-24 2:45PM EDT | 111.00 | 9.80 | 12.55 | 13.25 | 0.00 | - | 46 | 47 | 88.72% |
| MRNA240802C00112000 | 2024-07-25 10:23AM EDT | 112.00 | 11.00 | 10.50 | 12.95 | -1.10 | -9.09% | 5 | 40 | 80.08% |
| MRNA240802C00113000 | 2024-07-24 1:08PM EDT | 113.00 | 9.15 | 9.60 | 11.80 | 0.00 | - | 1 | 1 | 74.61% |
| MRNA240802C00114000 | 2024-07-26 2:08PM EDT | 114.00 | 10.65 | 8.90 | 12.35 | -3.00 | -21.98% | 4 | 2 | 87.04% |
| MRNA240802C00115000 | 2024-07-26 3:01PM EDT | 115.00 | 9.55 | 8.75 | 12.55 | +3.10 | +48.06% | 23 | 58 | 99.10% |
| MRNA240802C00116000 | 2024-07-25 11:52AM EDT | 116.00 | 9.05 | 7.50 | 10.80 | +0.05 | +0.56% | 1 | 55 | 84.74% |
| MRNA240802C00117000 | 2024-07-26 3:59PM EDT | 117.00 | 8.50 | 7.70 | 11.80 | -0.30 | -3.41% | 2 | 89 | 104.49% |
| MRNA240802C00118000 | 2024-07-26 3:17PM EDT | 118.00 | 7.66 | 6.45 | 8.95 | -0.29 | -3.65% | 32 | 46 | 81.45% |
| MRNA240802C00119000 | 2024-07-26 12:11PM EDT | 119.00 | 6.95 | 7.15 | 7.60 | -0.55 | -7.33% | 35 | 86 | 85.40% |
| MRNA240802C00120000 | 2024-07-26 3:12PM EDT | 120.00 | 6.60 | 6.55 | 6.85 | +0.45 | +7.32% | 44 | 223 | 83.50% |
| MRNA240802C00121000 | 2024-07-26 3:00PM EDT | 121.00 | 6.20 | 6.10 | 6.30 | +0.06 | +0.98% | 100 | 85 | 83.84% |
| MRNA240802C00122000 | 2024-07-26 3:35PM EDT | 122.00 | 5.56 | 5.60 | 5.80 | +0.13 | +2.39% | 199 | 225 | 83.76% |
| MRNA240802C00123000 | 2024-07-26 3:43PM EDT | 123.00 | 5.09 | 5.10 | 5.30 | +0.19 | +3.88% | 69 | 165 | 83.25% |
| MRNA240802C00124000 | 2024-07-26 3:46PM EDT | 124.00 | 4.65 | 4.65 | 4.85 | +0.31 | +7.14% | 89 | 112 | 83.08% |
| MRNA240802C00125000 | 2024-07-26 3:58PM EDT | 125.00 | 4.23 | 4.20 | 4.45 | +0.13 | +3.17% | 99 | 676 | 82.86% |
| MRNA240802C00126000 | 2024-07-26 2:29PM EDT | 126.00 | 3.90 | 2.57 | 6.00 | -0.04 | -1.02% | 93 | 55 | 88.06% |
| MRNA240802C00127000 | 2024-07-26 3:57PM EDT | 127.00 | 3.50 | 3.45 | 3.65 | -0.40 | -10.26% | 64 | 133 | 82.32% |
| MRNA240802C00128000 | 2024-07-26 2:43PM EDT | 128.00 | 3.13 | 3.10 | 3.65 | -0.17 | -5.15% | 131 | 85 | 84.81% |
| MRNA240802C00129000 | 2024-07-26 3:59PM EDT | 129.00 | 2.89 | 2.82 | 2.99 | -0.16 | -5.25% | 138 | 217 | 82.23% |
| MRNA240802C00130000 | 2024-07-26 3:57PM EDT | 130.00 | 2.61 | 2.54 | 2.65 | +0.06 | +2.35% | 327 | 524 | 81.79% |
| MRNA240802C00131000 | 2024-07-26 3:57PM EDT | 131.00 | 2.26 | 2.27 | 2.38 | -0.24 | -9.60% | 2,560 | 66 | 81.62% |
| MRNA240802C00132000 | 2024-07-26 3:59PM EDT | 132.00 | 2.15 | 1.85 | 2.15 | +0.04 | +1.90% | 177 | 42 | 80.03% |
| MRNA240802C00133000 | 2024-07-26 3:59PM EDT | 133.00 | 1.89 | 1.83 | 2.01 | +0.07 | +3.85% | 49 | 52 | 82.57% |
| MRNA240802C00134000 | 2024-07-26 3:58PM EDT | 134.00 | 1.66 | 1.61 | 1.75 | +0.01 | +0.61% | 166 | 236 | 81.84% |
| MRNA240802C00135000 | 2024-07-26 3:59PM EDT | 135.00 | 1.29 | 1.14 | 1.71 | -0.24 | -15.69% | 142 | 416 | 80.27% |
| MRNA240802C00136000 | 2024-07-26 3:17PM EDT | 136.00 | 1.30 | 1.18 | 1.45 | -0.33 | -20.25% | 22 | 212 | 81.40% |
| MRNA240802C00137000 | 2024-07-26 2:41PM EDT | 137.00 | 1.20 | 1.14 | 1.25 | -0.05 | -4.00% | 36 | 65 | 82.08% |
| MRNA240802C00138000 | 2024-07-26 3:59PM EDT | 138.00 | 1.13 | 0.73 | 1.12 | -0.17 | -13.08% | 52 | 29 | 78.61% |
| MRNA240802C00139000 | 2024-07-26 3:41PM EDT | 139.00 | 0.94 | 0.67 | 1.01 | -0.25 | -21.01% | 21 | 67 | 79.39% |
| MRNA240802C00140000 | 2024-07-26 3:51PM EDT | 140.00 | 0.85 | 0.44 | 0.90 | -0.22 | -20.56% | 229 | 737 | 77.34% |
| MRNA240802C00141000 | 2024-07-26 3:40PM EDT | 141.00 | 0.77 | 0.74 | 0.90 | -0.18 | -18.95% | 22 | 41 | 84.77% |
| MRNA240802C00142000 | 2024-07-25 12:45PM EDT | 142.00 | 0.96 | 0.56 | 0.73 | 0.00 | - | 11 | 74 | 82.18% |
| MRNA240802C00143000 | 2024-07-26 3:57PM EDT | 143.00 | 0.60 | 0.58 | 1.02 | -0.12 | -16.67% | 8 | 20 | 89.94% |
| MRNA240802C00144000 | 2024-07-26 3:58PM EDT | 144.00 | 0.56 | 0.54 | 0.60 | -0.04 | -6.67% | 27 | 27 | 84.96% |
| MRNA240802C00145000 | 2024-07-26 2:51PM EDT | 145.00 | 0.51 | 0.49 | 0.55 | -0.09 | -15.00% | 12 | 353 | 85.69% |
| MRNA240802C00146000 | 2024-07-26 12:35PM EDT | 146.00 | 0.44 | 0.44 | 0.50 | 0.00 | - | 4 | 36 | 86.23% |
| MRNA240802C00147000 | 2024-07-25 2:37PM EDT | 147.00 | 0.38 | 0.40 | 0.80 | -0.17 | -30.91% | 1 | 135 | 93.85% |
| MRNA240802C00148000 | 2024-07-25 12:02PM EDT | 148.00 | 0.54 | 0.36 | 1.17 | 0.00 | - | 2 | 202 | 102.30% |
| MRNA240802C00149000 | 2024-07-26 12:41PM EDT | 149.00 | 0.36 | 0.31 | 3.30 | +0.15 | +71.43% | 1 | 26 | 133.94% |
| MRNA240802C00150000 | 2024-07-26 3:47PM EDT | 150.00 | 0.35 | 0.31 | 0.36 | -0.04 | -10.26% | 46 | 117 | 89.36% |
| MRNA240802C00152500 | 2024-07-25 12:24PM EDT | 152.50 | 0.38 | 0.13 | 0.35 | 0.00 | - | 1 | 30 | 89.16% |
| MRNA240802C00155000 | 2024-07-26 2:13PM EDT | 155.00 | 0.25 | 0.12 | 0.33 | -0.06 | -19.35% | 8 | 97 | 93.26% |
| MRNA240802C00157500 | 2024-07-25 1:12PM EDT | 157.50 | 0.25 | 0.10 | 1.02 | 0.00 | - | 1 | 62 | 117.09% |
| MRNA240802C00160000 | 2024-07-18 11:02AM EDT | 160.00 | 0.15 | 0.10 | 0.28 | -0.45 | -75.00% | 1 | 12 | 100.29% |
| MRNA240802C00162500 | 2024-07-26 12:52PM EDT | 162.50 | 0.15 | 0.07 | 0.48 | -0.07 | -31.82% | 11 | 129 | 111.72% |
| MRNA240802C00165000 | 2024-07-25 10:42AM EDT | 165.00 | 0.14 | 0.06 | 1.08 | 0.00 | - | 1 | 142 | 133.59% |
| MRNA240802C00170000 | 2024-07-12 10:22AM EDT | 170.00 | 0.61 | 0.05 | 0.38 | 0.00 | - | 2 | 218 | 120.70% |
| MRNA240802C00180000 | 2024-07-26 12:51PM EDT | 180.00 | 0.06 | 0.03 | 0.30 | 0.00 | - | 34 | 53 | 132.03% |
| MRNA240802C00185000 | 2024-07-22 11:19AM EDT | 185.00 | 0.10 | 0.02 | 0.80 | 0.00 | - | 20 | 20 | 161.33% |
| MRNA240802C00190000 | 2024-07-22 12:00PM EDT | 190.00 | 0.09 | 0.01 | 0.38 | 0.00 | - | - | 4 | 150.78% |
| MRNA240802C00200000 | 2024-07-22 11:18AM EDT | 200.00 | 0.13 | 0.00 | 0.38 | 0.00 | - | - | 10 | 164.45% |
| MRNA240802C00205000 | 2024-07-22 11:18AM EDT | 205.00 | 0.12 | 0.01 | 0.07 | 0.00 | - | - | 10 | 141.41% |
| MRNA240802C00210000 | 2024-07-26 2:09PM EDT | 210.00 | 0.01 | 0.01 | 0.12 | -0.22 | -95.65% | 1 | 3 | 155.47% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802P00075000 | 2024-07-26 10:26AM EDT | 75.00 | 0.10 | 0.01 | 0.04 | +0.08 | +400.00% | 5 | 28 | 134.38% |
| MRNA240802P00080000 | 2024-07-22 3:17PM EDT | 80.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | - | 63 | 120.31% |
| MRNA240802P00085000 | 2024-07-02 10:32AM EDT | 85.00 | 0.50 | 0.03 | 0.36 | 0.00 | - | 50 | 101 | 135.55% |
| MRNA240802P00090000 | 2024-07-26 12:40PM EDT | 90.00 | 0.10 | 0.10 | 0.23 | -0.02 | -16.67% | 3 | 114 | 113.67% |
| MRNA240802P00095000 | 2024-07-26 3:45PM EDT | 95.00 | 0.18 | 0.17 | 0.23 | -0.01 | -5.26% | 112 | 72 | 99.41% |
| MRNA240802P00100000 | 2024-07-26 3:46PM EDT | 100.00 | 0.35 | 0.33 | 0.38 | -0.03 | -7.89% | 488 | 548 | 92.19% |
| MRNA240802P00104000 | 2024-07-26 2:25PM EDT | 104.00 | 0.62 | 0.57 | 0.65 | -0.03 | -4.62% | 3 | 55 | 88.28% |
| MRNA240802P00105000 | 2024-07-26 3:59PM EDT | 105.00 | 0.71 | 0.43 | 0.73 | -0.27 | -27.55% | 42 | 392 | 83.20% |
| MRNA240802P00106000 | 2024-07-26 2:22PM EDT | 106.00 | 0.84 | 0.55 | 0.85 | -0.34 | -28.81% | 26 | 177 | 83.40% |
| MRNA240802P00107000 | 2024-07-26 3:02PM EDT | 107.00 | 0.97 | 0.22 | 0.97 | +0.66 | +212.90% | 23 | 16 | 75.78% |
| MRNA240802P00108000 | 2024-07-26 3:59PM EDT | 108.00 | 1.01 | 0.99 | 1.11 | -0.35 | -25.74% | 22 | 47 | 85.40% |
| MRNA240802P00109000 | 2024-07-26 11:54AM EDT | 109.00 | 1.34 | 0.85 | 1.26 | -0.24 | -15.19% | 34 | 35 | 81.10% |
| MRNA240802P00110000 | 2024-07-26 3:35PM EDT | 110.00 | 1.43 | 1.30 | 1.43 | -0.59 | -29.21% | 51 | 371 | 84.18% |
| MRNA240802P00111000 | 2024-07-26 3:47PM EDT | 111.00 | 1.60 | 1.45 | 2.03 | -0.49 | -23.44% | 86 | 58 | 87.65% |
| MRNA240802P00112000 | 2024-07-26 3:58PM EDT | 112.00 | 1.86 | 1.54 | 2.14 | -0.18 | -8.82% | 36 | 43 | 84.72% |
| MRNA240802P00113000 | 2024-07-26 2:26PM EDT | 113.00 | 2.10 | 2.00 | 2.43 | -0.79 | -27.34% | 49 | 81 | 86.91% |
| MRNA240802P00114000 | 2024-07-26 2:54PM EDT | 114.00 | 2.35 | 1.39 | 2.96 | -0.61 | -20.61% | 11 | 25 | 80.81% |
| MRNA240802P00115000 | 2024-07-26 3:55PM EDT | 115.00 | 2.74 | 2.52 | 2.62 | -0.36 | -11.61% | 230 | 418 | 82.47% |
| MRNA240802P00116000 | 2024-07-26 3:34PM EDT | 116.00 | 2.95 | 2.71 | 4.45 | -0.58 | -16.43% | 19 | 81 | 93.73% |
| MRNA240802P00117000 | 2024-07-26 1:33PM EDT | 117.00 | 3.31 | 3.20 | 3.35 | -0.28 | -7.80% | 33 | 310 | 82.62% |
| MRNA240802P00118000 | 2024-07-26 3:26PM EDT | 118.00 | 3.70 | 3.55 | 5.20 | -0.80 | -17.78% | 142 | 115 | 93.77% |
| MRNA240802P00119000 | 2024-07-26 3:10PM EDT | 119.00 | 4.19 | 3.95 | 5.60 | -1.26 | -23.12% | 78 | 108 | 93.26% |
| MRNA240802P00120000 | 2024-07-26 3:24PM EDT | 120.00 | 4.60 | 4.40 | 4.65 | -1.05 | -18.58% | 80 | 335 | 82.52% |
| MRNA240802P00121000 | 2024-07-26 3:25PM EDT | 121.00 | 5.05 | 4.85 | 5.05 | -0.95 | -15.83% | 34 | 223 | 81.74% |
| MRNA240802P00122000 | 2024-07-26 3:21PM EDT | 122.00 | 5.56 | 5.30 | 5.55 | -1.14 | -17.01% | 56 | 251 | 81.30% |
| MRNA240802P00123000 | 2024-07-26 2:59PM EDT | 123.00 | 6.00 | 5.85 | 6.10 | -0.80 | -11.76% | 9 | 113 | 81.54% |
| MRNA240802P00124000 | 2024-07-26 3:38PM EDT | 124.00 | 6.60 | 6.40 | 6.60 | -1.10 | -14.29% | 5 | 183 | 81.01% |
| MRNA240802P00125000 | 2024-07-26 3:48PM EDT | 125.00 | 7.10 | 6.80 | 7.25 | -1.14 | -13.83% | 33 | 227 | 80.03% |
| MRNA240802P00126000 | 2024-07-25 11:07AM EDT | 126.00 | 9.60 | 6.65 | 7.85 | 0.00 | - | 1 | 72 | 74.00% |
| MRNA240802P00127000 | 2024-07-26 2:08PM EDT | 127.00 | 8.35 | 7.30 | 9.95 | -2.71 | -24.50% | 7 | 44 | 85.21% |
| MRNA240802P00128000 | 2024-07-26 11:27AM EDT | 128.00 | 9.70 | 7.85 | 10.60 | +0.32 | +3.41% | 3 | 69 | 84.18% |
| MRNA240802P00129000 | 2024-07-25 12:52PM EDT | 129.00 | 10.00 | 5.65 | 9.85 | 0.00 | - | 7 | 34 | 83.13% |
| MRNA240802P00130000 | 2024-07-26 2:08PM EDT | 130.00 | 10.40 | 9.05 | 10.80 | -0.78 | -6.98% | 9 | 44 | 72.22% |
| MRNA240802P00131000 | 2024-07-25 11:05AM EDT | 131.00 | 13.25 | 9.90 | 11.35 | 0.00 | - | 3 | 10 | 71.07% |
| MRNA240802P00132000 | 2024-07-24 9:32AM EDT | 132.00 | 15.40 | 10.65 | 12.05 | 0.00 | - | 5 | 10 | 69.82% |
| MRNA240802P00133000 | 2024-07-16 10:03AM EDT | 133.00 | 11.77 | 11.45 | 13.10 | 0.00 | - | 5 | 6 | 72.12% |
| MRNA240802P00134000 | 2024-07-22 11:16AM EDT | 134.00 | 14.10 | 11.90 | 13.65 | 0.00 | - | 3 | 6 | 64.60% |
| MRNA240802P00135000 | 2024-07-26 2:49PM EDT | 135.00 | 14.75 | 13.05 | 14.50 | -0.36 | -2.38% | 3 | 18 | 67.97% |
| MRNA240802P00136000 | 2024-06-24 11:55AM EDT | 136.00 | 8.25 | 17.95 | 20.50 | 0.00 | - | - | 14 | 153.32% |
| MRNA240802P00137000 | 2024-06-28 2:26PM EDT | 137.00 | 19.60 | 12.70 | 16.35 | 0.00 | - | 72 | 76 | 88.06% |
| MRNA240802P00139000 | 2024-06-24 11:54AM EDT | 139.00 | 9.75 | 19.50 | 25.40 | 0.00 | - | - | 13 | 169.60% |
| MRNA240802P00140000 | 2024-07-25 10:00AM EDT | 140.00 | 22.66 | 18.15 | 20.15 | 0.00 | - | 3 | 19 | 93.41% |
| MRNA240802P00141000 | 2024-07-26 1:05PM EDT | 141.00 | 19.84 | 17.05 | 19.85 | -0.51 | -2.51% | 1 | 16 | 88.77% |
| MRNA240802P00142000 | 2024-07-02 11:53AM EDT | 142.00 | 26.67 | 19.85 | 20.80 | 0.00 | - | 8 | 13 | 74.61% |
| MRNA240802P00143000 | 2024-07-26 11:43AM EDT | 143.00 | 22.44 | 19.55 | 21.95 | -0.66 | -2.86% | 30 | 62 | 97.41% |
| MRNA240802P00144000 | 2024-07-17 9:40AM EDT | 144.00 | 21.26 | 19.40 | 23.05 | 0.00 | - | - | 1 | 103.03% |
| MRNA240802P00145000 | 2024-07-24 3:58PM EDT | 145.00 | 27.17 | 22.05 | 23.95 | 0.00 | - | 130 | 134 | 63.28% |
| MRNA240802P00148000 | 2024-07-26 11:43AM EDT | 148.00 | 27.22 | 24.60 | 26.65 | -2.34 | -7.92% | 30 | 37 | 102.15% |
| MRNA240802P00149000 | 2024-06-24 3:11PM EDT | 149.00 | 16.20 | 26.85 | 35.00 | 0.00 | - | - | 1 | 180.03% |
| MRNA240802P00150000 | 2024-07-25 11:19AM EDT | 150.00 | 29.10 | 25.60 | 28.75 | 0.00 | - | 2 | 73 | 110.64% |
© 2024 Yahoo. All rights reserved.