Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA231006C00078000 | 2023-09-28 10:33AM EDT | 78.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| MRNA231006C00080000 | 2023-09-26 9:49AM EDT | 80.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| MRNA231006C00081000 | 2023-09-29 10:15AM EDT | 81.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MRNA231006C00082000 | 2023-09-27 10:00AM EDT | 82.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MRNA231006C00084000 | 2023-09-28 1:56PM EDT | 84.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA231006C00085000 | 2023-09-29 12:28PM EDT | 85.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MRNA231006C00086000 | 2023-09-29 12:19PM EDT | 86.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MRNA231006C00087000 | 2023-09-29 9:41AM EDT | 87.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA231006C00088000 | 2023-09-26 3:41PM EDT | 88.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MRNA231006C00089000 | 2023-09-26 3:41PM EDT | 89.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRNA231006C00090000 | 2023-09-28 9:34AM EDT | 90.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| MRNA231006C00091000 | 2023-09-29 10:30AM EDT | 91.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| MRNA231006C00092000 | 2023-09-29 11:08AM EDT | 92.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MRNA231006C00093000 | 2023-09-29 9:41AM EDT | 93.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| MRNA231006C00094000 | 2023-09-29 1:28PM EDT | 94.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA231006C00095000 | 2023-09-29 12:55PM EDT | 95.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 27 | 48 | 0.00% |
| MRNA231006C00096000 | 2023-09-29 2:18PM EDT | 96.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 31 | 42 | 0.00% |
| MRNA231006C00097000 | 2023-09-29 2:05PM EDT | 97.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MRNA231006C00098000 | 2023-09-29 2:58PM EDT | 98.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 14 | 70 | 0.00% |
| MRNA231006C00099000 | 2023-09-29 3:44PM EDT | 99.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 33 | 198 | 0.00% |
| MRNA231006C00100000 | 2023-09-29 3:56PM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| MRNA231006C00101000 | 2023-09-29 3:59PM EDT | 101.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 169 | 104 | 0.00% |
| MRNA231006C00102000 | 2023-09-29 3:57PM EDT | 102.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 376 | 242 | 0.00% |
| MRNA231006C00103000 | 2023-09-29 3:58PM EDT | 103.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1,583 | 508 | 1.56% |
| MRNA231006C00104000 | 2023-09-29 3:59PM EDT | 104.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2,772 | 3,454 | 3.13% |
| MRNA231006C00105000 | 2023-09-29 3:59PM EDT | 105.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1,379 | 1,141 | 6.25% |
| MRNA231006C00106000 | 2023-09-29 3:59PM EDT | 106.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 541 | 939 | 6.25% |
| MRNA231006C00107000 | 2023-09-29 3:59PM EDT | 107.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 377 | 423 | 12.50% |
| MRNA231006C00108000 | 2023-09-29 3:59PM EDT | 108.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,767 | 1,749 | 12.50% |
| MRNA231006C00109000 | 2023-09-29 3:59PM EDT | 109.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 647 | 627 | 12.50% |
| MRNA231006C00110000 | 2023-09-29 3:59PM EDT | 110.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 512 | 617 | 12.50% |
| MRNA231006C00111000 | 2023-09-29 3:55PM EDT | 111.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 286 | 185 | 12.50% |
| MRNA231006C00112000 | 2023-09-29 3:57PM EDT | 112.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 134 | 107 | 25.00% |
| MRNA231006C00113000 | 2023-09-29 3:59PM EDT | 113.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 78 | 244 | 25.00% |
| MRNA231006C00114000 | 2023-09-29 3:59PM EDT | 114.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 83 | 305 | 25.00% |
| MRNA231006C00115000 | 2023-09-29 3:58PM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 141 | 241 | 25.00% |
| MRNA231006C00116000 | 2023-09-29 3:49PM EDT | 116.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 25.00% |
| MRNA231006C00117000 | 2023-09-29 3:46PM EDT | 117.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 25.00% |
| MRNA231006C00118000 | 2023-09-29 3:52PM EDT | 118.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 54 | 119 | 25.00% |
| MRNA231006C00119000 | 2023-09-29 12:42PM EDT | 119.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 25.00% |
| MRNA231006C00120000 | 2023-09-29 3:10PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 234 | 1,066 | 25.00% |
| MRNA231006C00121000 | 2023-09-29 3:58PM EDT | 121.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 78 | 25.00% |
| MRNA231006C00122000 | 2023-09-29 2:02PM EDT | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 25.00% |
| MRNA231006C00123000 | 2023-09-29 12:38PM EDT | 123.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MRNA231006C00124000 | 2023-09-29 3:30PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| MRNA231006C00125000 | 2023-09-29 1:33PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 50.00% |
| MRNA231006C00126000 | 2023-09-27 2:21PM EDT | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| MRNA231006C00127000 | 2023-09-15 3:59PM EDT | 127.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| MRNA231006C00128000 | 2023-09-29 1:50PM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| MRNA231006C00129000 | 2023-09-27 11:42AM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 50.00% |
| MRNA231006C00130000 | 2023-09-27 9:51AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 146 | 50.00% |
| MRNA231006C00135000 | 2023-09-29 1:19PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| MRNA231006C00140000 | 2023-09-29 10:12AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 50.00% |
| MRNA231006C00145000 | 2023-09-20 9:32AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| MRNA231006C00150000 | 2023-09-21 12:45PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| MRNA231006C00155000 | 2023-09-13 11:58AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA231006P00070000 | 2023-09-26 11:52AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MRNA231006P00075000 | 2023-09-29 9:39AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 50.00% |
| MRNA231006P00078000 | 2023-09-27 2:30PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| MRNA231006P00080000 | 2023-09-26 3:39PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 156 | 50.00% |
| MRNA231006P00081000 | 2023-09-27 2:49PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| MRNA231006P00082000 | 2023-09-26 3:44PM EDT | 82.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRNA231006P00083000 | 2023-09-29 9:30AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| MRNA231006P00084000 | 2023-09-29 2:55PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MRNA231006P00085000 | 2023-09-29 2:58PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MRNA231006P00086000 | 2023-09-29 11:00AM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| MRNA231006P00087000 | 2023-09-29 12:59PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 301 | 427 | 25.00% |
| MRNA231006P00088000 | 2023-09-29 3:48PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 25.00% |
| MRNA231006P00089000 | 2023-09-29 3:34PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 25.00% |
| MRNA231006P00090000 | 2023-09-29 3:54PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 290 | 673 | 25.00% |
| MRNA231006P00091000 | 2023-09-29 2:39PM EDT | 91.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 25.00% |
| MRNA231006P00092000 | 2023-09-29 3:56PM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 44 | 102 | 25.00% |
| MRNA231006P00093000 | 2023-09-29 2:49PM EDT | 93.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 44 | 219 | 25.00% |
| MRNA231006P00094000 | 2023-09-29 3:38PM EDT | 94.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 110 | 125 | 12.50% |
| MRNA231006P00095000 | 2023-09-29 3:59PM EDT | 95.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 268 | 383 | 12.50% |
| MRNA231006P00096000 | 2023-09-29 3:57PM EDT | 96.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 67 | 103 | 12.50% |
| MRNA231006P00097000 | 2023-09-29 3:59PM EDT | 97.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 156 | 247 | 12.50% |
| MRNA231006P00098000 | 2023-09-29 3:55PM EDT | 98.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 78 | 196 | 12.50% |
| MRNA231006P00099000 | 2023-09-29 3:59PM EDT | 99.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 106 | 485 | 6.25% |
| MRNA231006P00100000 | 2023-09-29 3:59PM EDT | 100.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,078 | 906 | 6.25% |
| MRNA231006P00101000 | 2023-09-29 3:59PM EDT | 101.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 835 | 663 | 3.13% |
| MRNA231006P00102000 | 2023-09-29 3:56PM EDT | 102.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 309 | 281 | 0.39% |
| MRNA231006P00103000 | 2023-09-29 3:59PM EDT | 103.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 339 | 236 | 0.00% |
| MRNA231006P00104000 | 2023-09-29 3:57PM EDT | 104.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 299 | 299 | 0.00% |
| MRNA231006P00105000 | 2023-09-29 3:58PM EDT | 105.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 226 | 275 | 0.00% |
| MRNA231006P00106000 | 2023-09-29 3:53PM EDT | 106.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 63 | 56 | 0.00% |
| MRNA231006P00107000 | 2023-09-29 3:44PM EDT | 107.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 17 | 33 | 0.00% |
| MRNA231006P00108000 | 2023-09-29 2:57PM EDT | 108.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 39 | 57 | 0.00% |
| MRNA231006P00109000 | 2023-09-29 10:26AM EDT | 109.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA231006P00110000 | 2023-09-29 3:23PM EDT | 110.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 180 | 0.00% |
| MRNA231006P00111000 | 2023-09-22 3:32PM EDT | 111.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| MRNA231006P00112000 | 2023-09-28 10:52AM EDT | 112.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 0.00% |
| MRNA231006P00113000 | 2023-09-29 3:53PM EDT | 113.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| MRNA231006P00114000 | 2023-09-26 12:25PM EDT | 114.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA231006P00115000 | 2023-09-27 1:04PM EDT | 115.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA231006P00116000 | 2023-09-22 3:39PM EDT | 116.00 | 15.89 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| MRNA231006P00117000 | 2023-09-27 10:32AM EDT | 117.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA231006P00118000 | 2023-09-28 9:49AM EDT | 118.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA231006P00119000 | 2023-09-29 12:40PM EDT | 119.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MRNA231006P00120000 | 2023-09-21 10:23AM EDT | 120.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| MRNA231006P00121000 | 2023-09-27 10:00AM EDT | 121.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA231006P00122000 | 2023-09-25 10:59AM EDT | 122.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA231006P00124000 | 2023-09-28 12:37PM EDT | 124.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA231006P00125000 | 2023-09-14 1:09PM EDT | 125.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA231006P00127000 | 2023-09-15 3:10PM EDT | 127.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA231006P00128000 | 2023-09-20 2:38PM EDT | 128.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA231006P00130000 | 2023-09-28 10:15AM EDT | 130.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA231006P00140000 | 2023-09-22 3:54PM EDT | 140.00 | 40.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA231006P00165000 | 2023-09-25 12:20PM EDT | 165.00 | 67.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
