Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210C00115000 | 2023-01-03 1:59PM EST | 115.00 | 65.56 | 59.60 | 63.25 | 0.00 | - | - | 1 | 306.93% |
| MRNA230210C00125000 | 2023-02-02 3:33PM EST | 125.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA230210C00130000 | 2023-02-03 12:33PM EST | 130.00 | 47.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA230210C00135000 | 2023-02-03 11:12AM EST | 135.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA230210C00140000 | 2023-02-03 1:10PM EST | 140.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MRNA230210C00145000 | 2023-02-02 9:30AM EST | 145.00 | 28.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230210C00149000 | 2023-01-30 12:00PM EST | 149.00 | 34.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA230210C00150000 | 2023-02-03 10:22AM EST | 150.00 | 26.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA230210C00152500 | 2023-02-01 11:05AM EST | 152.50 | 17.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230210C00155000 | 2023-02-03 2:54PM EST | 155.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA230210C00157500 | 2023-02-03 12:36PM EST | 157.50 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230210C00160000 | 2023-02-03 1:32PM EST | 160.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRNA230210C00162500 | 2023-02-03 12:41PM EST | 162.50 | 16.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA230210C00165000 | 2023-02-03 3:50PM EST | 165.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRNA230210C00167500 | 2023-02-03 3:59PM EST | 167.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRNA230210C00170000 | 2023-02-03 3:49PM EST | 170.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MRNA230210C00172500 | 2023-02-03 3:57PM EST | 172.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| MRNA230210C00175000 | 2023-02-03 3:59PM EST | 175.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 3.13% |
| MRNA230210C00177500 | 2023-02-03 3:59PM EST | 177.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 6.25% |
| MRNA230210C00180000 | 2023-02-03 3:59PM EST | 180.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1,613 | 0 | 6.25% |
| MRNA230210C00182500 | 2023-02-03 3:59PM EST | 182.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 12.50% |
| MRNA230210C00185000 | 2023-02-03 3:59PM EST | 185.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 978 | 0 | 12.50% |
| MRNA230210C00187500 | 2023-02-03 3:45PM EST | 187.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| MRNA230210C00190000 | 2023-02-03 3:58PM EST | 190.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| MRNA230210C00192500 | 2023-02-03 3:44PM EST | 192.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| MRNA230210C00195000 | 2023-02-03 3:47PM EST | 195.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| MRNA230210C00197500 | 2023-02-03 3:49PM EST | 197.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| MRNA230210C00200000 | 2023-02-03 3:57PM EST | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| MRNA230210C00202500 | 2023-02-03 3:57PM EST | 202.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| MRNA230210C00205000 | 2023-02-03 3:43PM EST | 205.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| MRNA230210C00207500 | 2023-02-03 1:52PM EST | 207.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| MRNA230210C00210000 | 2023-02-03 3:53PM EST | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| MRNA230210C00212500 | 2023-02-03 2:51PM EST | 212.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MRNA230210C00215000 | 2023-02-03 3:36PM EST | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MRNA230210C00217500 | 2023-01-31 9:50AM EST | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRNA230210C00220000 | 2023-02-03 1:54PM EST | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| MRNA230210C00222500 | 2023-02-03 3:36PM EST | 222.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MRNA230210C00225000 | 2023-02-03 3:56PM EST | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MRNA230210C00227500 | 2023-02-03 10:47AM EST | 227.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA230210C00230000 | 2023-02-02 2:56PM EST | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRNA230210C00235000 | 2023-02-03 11:18AM EST | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRNA230210C00240000 | 2023-01-30 10:36AM EST | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRNA230210C00245000 | 2023-02-03 2:53PM EST | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MRNA230210C00250000 | 2023-01-27 12:57PM EST | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MRNA230210C00255000 | 2023-01-25 2:06PM EST | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MRNA230210C00260000 | 2023-02-01 11:57AM EST | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA230210C00265000 | 2023-01-25 3:00PM EST | 265.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRNA230210C00270000 | 2023-01-27 3:40PM EST | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| MRNA230210C00275000 | 2023-01-24 10:34AM EST | 275.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRNA230210C00280000 | 2023-01-31 10:29AM EST | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210P00110000 | 2023-02-03 3:11PM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRNA230210P00115000 | 2023-02-03 3:11PM EST | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRNA230210P00120000 | 2023-01-25 2:27PM EST | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA230210P00125000 | 2023-01-12 1:37PM EST | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRNA230210P00130000 | 2023-02-03 12:37PM EST | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MRNA230210P00135000 | 2023-02-02 9:33AM EST | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA230210P00140000 | 2023-02-03 3:45PM EST | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA230210P00142000 | 2023-02-03 9:30AM EST | 142.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA230210P00145000 | 2023-02-03 3:47PM EST | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MRNA230210P00146000 | 2023-02-03 3:30PM EST | 146.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA230210P00147000 | 2023-02-03 10:59AM EST | 147.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| MRNA230210P00148000 | 2023-02-03 3:36PM EST | 148.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRNA230210P00149000 | 2023-02-02 3:35PM EST | 149.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MRNA230210P00150000 | 2023-02-03 3:56PM EST | 150.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| MRNA230210P00152500 | 2023-02-03 3:00PM EST | 152.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| MRNA230210P00155000 | 2023-02-03 3:59PM EST | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 25.00% |
| MRNA230210P00157500 | 2023-02-03 3:58PM EST | 157.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| MRNA230210P00160000 | 2023-02-03 3:59PM EST | 160.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| MRNA230210P00162500 | 2023-02-03 3:59PM EST | 162.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| MRNA230210P00165000 | 2023-02-03 3:59PM EST | 165.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 12.50% |
| MRNA230210P00167500 | 2023-02-03 3:59PM EST | 167.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 6.25% |
| MRNA230210P00170000 | 2023-02-03 3:59PM EST | 170.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 3.13% |
| MRNA230210P00172500 | 2023-02-03 3:52PM EST | 172.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 1.56% |
| MRNA230210P00175000 | 2023-02-03 3:57PM EST | 175.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 0.00% |
| MRNA230210P00177500 | 2023-02-03 3:54PM EST | 177.50 | 6.69 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| MRNA230210P00180000 | 2023-02-03 3:53PM EST | 180.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| MRNA230210P00182500 | 2023-02-03 3:36PM EST | 182.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MRNA230210P00185000 | 2023-02-03 3:57PM EST | 185.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| MRNA230210P00187500 | 2023-02-03 3:02PM EST | 187.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MRNA230210P00190000 | 2023-02-03 1:24PM EST | 190.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA230210P00192500 | 2023-02-02 9:39AM EST | 192.50 | 19.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230210P00195000 | 2023-02-03 12:02PM EST | 195.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRNA230210P00197500 | 2023-02-02 9:42AM EST | 197.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230210P00200000 | 2023-02-03 2:55PM EST | 200.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230210P00202500 | 2023-02-03 11:18AM EST | 202.50 | 24.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230210P00205000 | 2023-02-03 3:29PM EST | 205.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230210P00207500 | 2023-01-25 2:12PM EST | 207.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA230210P00210000 | 2023-02-03 1:07PM EST | 210.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230210P00212500 | 2023-01-25 2:12PM EST | 212.50 | 21.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA230210P00215000 | 2023-01-26 10:23AM EST | 215.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230210P00220000 | 2023-01-30 9:30AM EST | 220.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230210P00225000 | 2023-01-25 10:37AM EST | 225.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230210P00235000 | 2023-01-26 10:28AM EST | 235.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
