Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240920C00040000 | 2024-08-26 3:28PM EDT | 40.00 | 41.99 | 27.00 | 29.60 | 0.00 | - | 2 | 2 | 165.63% |
| MRNA240920C00045000 | 2024-08-07 2:04PM EDT | 45.00 | 36.34 | 26.80 | 28.35 | 0.00 | - | 2 | 4 | 450.10% |
| MRNA240920C00050000 | 2024-09-12 11:19AM EDT | 50.00 | 16.50 | 17.90 | 20.10 | 0.00 | - | 34 | 13 | 193.46% |
| MRNA240920C00055000 | 2024-09-13 11:11AM EDT | 55.00 | 11.50 | 12.95 | 15.20 | -3.63 | -23.99% | 2 | 17 | 151.66% |
| MRNA240920C00060000 | 2024-09-13 3:54PM EDT | 60.00 | 8.50 | 8.30 | 8.65 | -2.00 | -19.05% | 82 | 32 | 70.22% |
| MRNA240920C00065000 | 2024-09-13 3:53PM EDT | 65.00 | 4.10 | 4.10 | 4.40 | -1.35 | -24.77% | 427 | 290 | 65.67% |
| MRNA240920C00070000 | 2024-09-13 3:59PM EDT | 70.00 | 1.51 | 1.48 | 1.55 | -0.97 | -39.11% | 2,696 | 951 | 64.26% |
| MRNA240920C00075000 | 2024-09-13 3:59PM EDT | 75.00 | 0.49 | 0.35 | 0.50 | -0.38 | -43.68% | 1,907 | 1,426 | 66.89% |
| MRNA240920C00076000 | 2024-09-13 3:59PM EDT | 76.00 | 0.38 | 0.31 | 0.61 | -0.25 | -39.68% | 426 | 3,429 | 74.90% |
| MRNA240920C00077000 | 2024-09-13 3:58PM EDT | 77.00 | 0.33 | 0.28 | 0.35 | -0.26 | -44.07% | 79 | 271 | 72.75% |
| MRNA240920C00078000 | 2024-09-13 3:53PM EDT | 78.00 | 0.27 | 0.05 | 0.57 | -0.26 | -49.06% | 118 | 292 | 77.93% |
| MRNA240920C00079000 | 2024-09-13 3:59PM EDT | 79.00 | 0.21 | 0.03 | 0.23 | -0.24 | -53.33% | 17 | 402 | 68.56% |
| MRNA240920C00080000 | 2024-09-13 3:57PM EDT | 80.00 | 0.19 | 0.17 | 0.23 | -0.15 | -44.12% | 189 | 826 | 79.88% |
| MRNA240920C00081000 | 2024-09-13 3:30PM EDT | 81.00 | 0.12 | 0.10 | 0.21 | -0.10 | -45.45% | 14 | 280 | 80.47% |
| MRNA240920C00082000 | 2024-09-13 3:52PM EDT | 82.00 | 0.16 | 0.10 | 0.19 | -0.10 | -38.46% | 18 | 294 | 83.79% |
| MRNA240920C00083000 | 2024-09-13 1:57PM EDT | 83.00 | 0.17 | 0.10 | 0.37 | -0.06 | -26.09% | 26 | 456 | 97.07% |
| MRNA240920C00084000 | 2024-09-12 2:11PM EDT | 84.00 | 0.19 | 0.06 | 0.16 | 0.00 | - | 34 | 334 | 87.89% |
| MRNA240920C00085000 | 2024-09-13 3:54PM EDT | 85.00 | 0.11 | 0.08 | 0.23 | -0.07 | -38.89% | 632 | 1,495 | 97.66% |
| MRNA240920C00086000 | 2024-09-13 10:46AM EDT | 86.00 | 0.11 | 0.05 | 0.38 | -0.05 | -31.25% | 4 | 206 | 108.40% |
| MRNA240920C00087000 | 2024-09-13 2:21PM EDT | 87.00 | 0.07 | 0.06 | 0.10 | -0.07 | -50.00% | 55 | 311 | 94.53% |
| MRNA240920C00088000 | 2024-09-13 12:42PM EDT | 88.00 | 0.08 | 0.04 | 0.18 | -0.04 | -33.33% | 15 | 256 | 103.52% |
| MRNA240920C00089000 | 2024-09-12 10:20AM EDT | 89.00 | 0.21 | 0.04 | 0.31 | 0.00 | - | 3 | 260 | 116.21% |
| MRNA240920C00090000 | 2024-09-13 2:34PM EDT | 90.00 | 0.06 | 0.05 | 0.16 | -0.05 | -45.45% | 168 | 1,707 | 110.16% |
| MRNA240920C00091000 | 2024-09-13 2:39PM EDT | 91.00 | 0.06 | 0.05 | 0.50 | -0.05 | -45.45% | 151 | 317 | 134.96% |
| MRNA240920C00092000 | 2024-09-13 3:11PM EDT | 92.00 | 0.05 | 0.04 | 0.27 | -0.05 | -50.00% | 4 | 231 | 125.00% |
| MRNA240920C00093000 | 2024-09-11 2:57PM EDT | 93.00 | 0.39 | 0.01 | 0.64 | 0.00 | - | 125 | 582 | 147.85% |
| MRNA240920C00094000 | 2024-09-12 9:47AM EDT | 94.00 | 0.06 | 0.01 | 0.29 | 0.00 | - | 2 | 68 | 131.45% |
| MRNA240920C00095000 | 2024-09-13 3:44PM EDT | 95.00 | 0.05 | 0.02 | 0.07 | -0.03 | -37.50% | 58 | 2,221 | 112.89% |
| MRNA240920C00096000 | 2024-09-09 2:28PM EDT | 96.00 | 0.30 | 0.00 | 0.41 | 0.00 | - | 4 | 292 | 146.09% |
| MRNA240920C00097000 | 2024-09-12 9:50AM EDT | 97.00 | 0.08 | 0.00 | 0.58 | 0.00 | - | 4 | 146 | 159.38% |
| MRNA240920C00098000 | 2024-09-03 1:52PM EDT | 98.00 | 0.22 | 0.00 | 0.26 | 0.00 | - | 35 | 91 | 141.80% |
| MRNA240920C00099000 | 2024-09-13 10:56AM EDT | 99.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 10 | 61 | 116.41% |
| MRNA240920C00100000 | 2024-09-13 3:52PM EDT | 100.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 231 | 2,470 | 118.75% |
| MRNA240920C00105000 | 2024-09-13 3:59PM EDT | 105.00 | 0.01 | 0.01 | 0.06 | -0.03 | -75.00% | 212 | 1,690 | 137.50% |
| MRNA240920C00110000 | 2024-09-13 3:58PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 772 | 1,890 | 125.00% |
| MRNA240920C00115000 | 2024-09-13 3:54PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 2,468 | 131.25% |
| MRNA240920C00120000 | 2024-09-13 3:05PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 950 | 143.75% |
| MRNA240920C00125000 | 2024-09-13 12:41PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 40 | 1,600 | 168.75% |
| MRNA240920C00130000 | 2024-09-12 3:34PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 2,290 | 187.50% |
| MRNA240920C00135000 | 2024-09-13 3:11PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 19 | 1,006 | 168.75% |
| MRNA240920C00140000 | 2024-09-13 1:02PM EDT | 140.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 11 | 2,393 | 218.75% |
| MRNA240920C00145000 | 2024-09-12 2:05PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 64 | 776 | 196.88% |
| MRNA240920C00150000 | 2024-09-13 9:58AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 39 | 1,887 | 203.13% |
| MRNA240920C00155000 | 2024-09-12 11:33AM EDT | 155.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 31 | 3,544 | 282.42% |
| MRNA240920C00160000 | 2024-09-12 12:19PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 1,314 | 218.75% |
| MRNA240920C00165000 | 2024-09-12 9:41AM EDT | 165.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 558 | 268.75% |
| MRNA240920C00170000 | 2024-09-13 1:53PM EDT | 170.00 | 0.05 | 0.00 | 0.01 | -0.03 | -37.50% | 10 | 377 | 218.75% |
| MRNA240920C00175000 | 2024-09-12 1:33PM EDT | 175.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 1,924 | 278.13% |
| MRNA240920C00180000 | 2024-09-13 1:53PM EDT | 180.00 | 0.03 | 0.00 | 0.19 | +0.02 | +200.00% | 10 | 568 | 306.25% |
| MRNA240920C00185000 | 2024-09-09 10:08AM EDT | 185.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 140 | 331.25% |
| MRNA240920C00190000 | 2024-09-12 9:38AM EDT | 190.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 3 | 190 | 338.67% |
| MRNA240920C00195000 | 2024-08-14 10:14AM EDT | 195.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 66 | 345.70% |
| MRNA240920C00200000 | 2024-09-11 2:42PM EDT | 200.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 253 | 268.75% |
| MRNA240920C00210000 | 2024-08-21 3:49PM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 836 | 337.50% |
| MRNA240920C00220000 | 2024-09-04 12:04PM EDT | 220.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 6 | 31 | 377.73% |
| MRNA240920C00230000 | 2024-09-11 2:17PM EDT | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 1,162 | 309.38% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240920P00040000 | 2024-09-12 3:53PM EDT | 40.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 73 | 78 | 186.72% |
| MRNA240920P00045000 | 2024-09-13 2:57PM EDT | 45.00 | 0.02 | 0.00 | 0.09 | +0.01 | +100.00% | 81 | 570 | 145.31% |
| MRNA240920P00050000 | 2024-09-13 3:33PM EDT | 50.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 76 | 466 | 110.16% |
| MRNA240920P00055000 | 2024-09-13 2:51PM EDT | 55.00 | 0.06 | 0.06 | 0.10 | -0.05 | -45.45% | 267 | 1,915 | 89.45% |
| MRNA240920P00060000 | 2024-09-13 3:58PM EDT | 60.00 | 0.19 | 0.15 | 0.19 | -0.09 | -32.14% | 656 | 1,692 | 67.97% |
| MRNA240920P00065000 | 2024-09-13 3:59PM EDT | 65.00 | 0.88 | 0.78 | 0.91 | -0.01 | -1.12% | 1,323 | 1,593 | 61.28% |
| MRNA240920P00070000 | 2024-09-13 3:53PM EDT | 70.00 | 3.11 | 2.99 | 3.25 | +0.39 | +14.34% | 182 | 4,845 | 60.84% |
| MRNA240920P00075000 | 2024-09-13 3:59PM EDT | 75.00 | 7.35 | 6.80 | 7.20 | +1.30 | +21.49% | 86 | 1,819 | 59.08% |
| MRNA240920P00076000 | 2024-09-13 2:38PM EDT | 76.00 | 8.04 | 7.60 | 8.15 | +1.59 | +24.65% | 90 | 563 | 56.06% |
| MRNA240920P00077000 | 2024-09-13 3:19PM EDT | 77.00 | 9.75 | 8.60 | 9.15 | +2.33 | +31.40% | 205 | 360 | 61.13% |
| MRNA240920P00078000 | 2024-09-13 2:08PM EDT | 78.00 | 10.35 | 9.40 | 10.15 | +2.15 | +26.22% | 136 | 355 | 54.30% |
| MRNA240920P00079000 | 2024-09-13 3:53PM EDT | 79.00 | 11.21 | 10.00 | 11.05 | +1.50 | +15.45% | 66 | 224 | 84.67% |
| MRNA240920P00080000 | 2024-09-13 3:35PM EDT | 80.00 | 11.60 | 11.60 | 12.00 | +1.39 | +13.61% | 64 | 1,347 | 66.80% |
| MRNA240920P00081000 | 2024-09-13 11:10AM EDT | 81.00 | 14.59 | 12.60 | 13.20 | +3.41 | +30.50% | 2 | 151 | 82.81% |
| MRNA240920P00082000 | 2024-09-12 10:27AM EDT | 82.00 | 16.50 | 12.05 | 14.35 | 0.00 | - | 2 | 99 | 118.56% |
| MRNA240920P00083000 | 2024-09-13 11:35AM EDT | 83.00 | 16.71 | 14.35 | 15.30 | +3.60 | +27.46% | 33 | 94 | 83.01% |
| MRNA240920P00084000 | 2024-09-12 1:35PM EDT | 84.00 | 17.60 | 14.00 | 16.25 | +2.30 | +15.03% | 3 | 204 | 123.24% |
| MRNA240920P00085000 | 2024-09-13 11:02AM EDT | 85.00 | 18.19 | 16.30 | 19.25 | +3.12 | +20.70% | 13 | 1,424 | 156.15% |
| MRNA240920P00086000 | 2024-09-09 1:58PM EDT | 86.00 | 9.85 | 15.90 | 18.20 | 0.00 | - | 1 | 86 | 129.79% |
| MRNA240920P00087000 | 2024-09-13 1:24PM EDT | 87.00 | 19.92 | 16.95 | 19.25 | +9.37 | +88.82% | 1 | 65 | 137.79% |
| MRNA240920P00088000 | 2024-09-13 10:26AM EDT | 88.00 | 21.00 | 18.50 | 20.25 | +3.00 | +16.67% | 3 | 104 | 142.48% |
| MRNA240920P00089000 | 2024-09-12 12:47PM EDT | 89.00 | 21.30 | 18.35 | 21.25 | 0.00 | - | 10 | 88 | 147.07% |
| MRNA240920P00090000 | 2024-09-13 10:27AM EDT | 90.00 | 23.30 | 21.45 | 22.10 | +3.20 | +15.92% | 3 | 2,218 | 99.61% |
| MRNA240920P00091000 | 2024-09-11 10:56AM EDT | 91.00 | 13.60 | 22.05 | 23.25 | 0.00 | - | 12 | 138 | 155.86% |
| MRNA240920P00092000 | 2024-09-12 3:56PM EDT | 92.00 | 22.49 | 21.95 | 24.10 | 0.00 | - | 8 | 88 | 148.63% |
| MRNA240920P00093000 | 2024-09-10 10:08AM EDT | 93.00 | 15.85 | 24.25 | 25.45 | 0.00 | - | 1 | 1 | 125.00% |
| MRNA240920P00094000 | 2024-09-12 9:42AM EDT | 94.00 | 29.02 | 25.15 | 26.30 | 0.00 | - | 7 | 17 | 87.50% |
| MRNA240920P00095000 | 2024-09-13 3:58PM EDT | 95.00 | 26.93 | 26.20 | 27.10 | +1.95 | +7.81% | 813 | 1,118 | 160.55% |
| MRNA240920P00096000 | 2024-09-06 10:20AM EDT | 96.00 | 22.85 | 26.25 | 29.10 | 0.00 | - | 5 | 0 | 226.37% |
| MRNA240920P00097000 | 2024-09-12 10:26AM EDT | 97.00 | 31.35 | 27.35 | 30.10 | 0.00 | - | 4 | 0 | 93.75% |
| MRNA240920P00098000 | 2024-09-09 1:44PM EDT | 98.00 | 20.97 | 28.40 | 31.10 | 0.00 | - | 1 | 0 | 115.63% |
| MRNA240920P00099000 | 2024-08-27 10:06AM EDT | 99.00 | 18.87 | 29.45 | 32.05 | 0.00 | - | 1 | 0 | 118.75% |
| MRNA240920P00100000 | 2024-09-13 3:44PM EDT | 100.00 | 32.05 | 30.15 | 32.20 | +0.55 | +1.75% | 1,408 | 1,807 | 188.09% |
| MRNA240920P00105000 | 2024-09-13 3:44PM EDT | 105.00 | 37.00 | 36.40 | 37.20 | -1.95 | -5.01% | 375 | 511 | 152.34% |
| MRNA240920P00110000 | 2024-09-13 3:44PM EDT | 110.00 | 41.80 | 39.95 | 43.65 | +1.30 | +3.21% | 2,271 | 1,574 | 166.02% |
| MRNA240920P00115000 | 2024-09-12 3:36PM EDT | 115.00 | 44.35 | 45.40 | 48.10 | 0.00 | - | 42 | 11 | 159.38% |
| MRNA240920P00120000 | 2024-09-13 3:18PM EDT | 120.00 | 52.85 | 51.10 | 52.30 | +2.80 | +5.59% | 6 | 12 | 262.11% |
| MRNA240920P00125000 | 2024-09-12 3:39PM EDT | 125.00 | 54.90 | 55.55 | 57.85 | 0.00 | - | 21 | 9 | 317.97% |
| MRNA240920P00130000 | 2024-09-05 3:10PM EDT | 130.00 | 57.85 | 60.40 | 63.10 | 0.00 | - | 3 | 3 | 190.63% |
| MRNA240920P00135000 | 2024-09-13 3:44PM EDT | 135.00 | 67.00 | 64.45 | 67.15 | +1.40 | +2.13% | 470 | 284 | 286.33% |
| MRNA240920P00140000 | 2024-08-09 3:13PM EDT | 140.00 | 57.75 | 64.90 | 69.85 | 0.00 | - | 10 | 2 | 0.00% |
| MRNA240920P00145000 | 2024-08-02 2:59PM EDT | 145.00 | 60.15 | 65.10 | 69.90 | 0.00 | - | 70 | 0 | 0.00% |
| MRNA240920P00150000 | 2024-08-08 3:51PM EDT | 150.00 | 65.05 | 74.95 | 79.80 | 0.00 | - | 3,120 | 0 | 0.00% |
| MRNA240920P00155000 | 2024-08-19 11:36AM EDT | 155.00 | 64.21 | 84.90 | 88.65 | 0.00 | - | 1 | 0 | 250.00% |
| MRNA240920P00160000 | 2024-08-01 3:36PM EDT | 160.00 | 66.90 | 80.20 | 84.90 | 0.00 | - | 580 | 0 | 0.00% |
| MRNA240920P00165000 | 2024-08-02 3:28PM EDT | 165.00 | 77.55 | 85.05 | 90.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240920P00170000 | 2024-08-01 3:36PM EDT | 170.00 | 76.45 | 90.15 | 95.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240920P00175000 | 2024-07-25 2:54PM EDT | 175.00 | 55.00 | 90.15 | 95.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240920P00180000 | 2024-08-01 3:38PM EDT | 180.00 | 86.50 | 100.05 | 105.00 | 0.00 | - | 60 | 0 | 0.00% |
| MRNA240920P00185000 | 2024-05-22 3:14PM EDT | 185.00 | 30.87 | 51.65 | 53.45 | 0.00 | - | - | 0 | 0.00% |
| MRNA240920P00190000 | 2024-06-05 10:31AM EDT | 190.00 | 42.65 | 70.20 | 77.70 | 0.00 | - | - | 0 | 0.00% |
| MRNA240920P00200000 | 2024-06-17 9:30AM EDT | 200.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240920P00210000 | 2024-05-23 2:24PM EDT | 210.00 | 51.65 | 72.00 | 81.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.