Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230324C00075000 | 2023-03-10 10:32AM EDT | 75.00 | 62.35 | 74.85 | 76.35 | 0.00 | - | - | 0 | 547.66% |
| MRNA230324C00110000 | 2023-03-14 10:42AM EDT | 110.00 | 42.30 | 40.05 | 41.20 | 0.00 | - | - | 3 | 279.39% |
| MRNA230324C00116000 | 2023-03-14 10:42AM EDT | 116.00 | 36.35 | 34.00 | 35.25 | 0.00 | - | - | 1 | 240.23% |
| MRNA230324C00120000 | 2023-03-21 10:16AM EDT | 120.00 | 33.50 | 30.05 | 31.10 | 0.00 | - | 4 | 8 | 211.33% |
| MRNA230324C00124000 | 2023-03-15 2:27PM EDT | 124.00 | 25.30 | 26.15 | 27.10 | 0.00 | - | - | 2 | 189.65% |
| MRNA230324C00125000 | 2023-03-16 11:36AM EDT | 125.00 | 25.57 | 24.85 | 26.15 | 0.00 | - | 5 | 6 | 175.59% |
| MRNA230324C00129000 | 2023-03-10 3:04PM EDT | 129.00 | 12.00 | 20.95 | 22.15 | 0.00 | - | - | 2 | 154.59% |
| MRNA230324C00130000 | 2023-03-17 2:25PM EDT | 130.00 | 20.78 | 20.35 | 20.95 | 0.00 | - | 10 | 13 | 153.91% |
| MRNA230324C00131000 | 2023-03-21 1:21PM EDT | 131.00 | 22.90 | 19.35 | 20.25 | 0.00 | - | 2 | 13 | 155.18% |
| MRNA230324C00132000 | 2023-03-17 10:03AM EDT | 132.00 | 20.25 | 18.25 | 18.85 | 0.00 | - | 1 | 3 | 136.43% |
| MRNA230324C00133000 | 2023-03-10 1:36PM EDT | 133.00 | 10.10 | 17.45 | 17.95 | 0.00 | - | - | 7 | 137.79% |
| MRNA230324C00134000 | 2023-03-10 1:55PM EDT | 134.00 | 8.70 | 16.15 | 17.10 | 0.00 | - | - | 1 | 128.03% |
| MRNA230324C00135000 | 2023-03-22 3:14PM EDT | 135.00 | 15.20 | 15.35 | 16.30 | 0.00 | - | 1 | 26 | 130.66% |
| MRNA230324C00136000 | 2023-03-14 10:00AM EDT | 136.00 | 17.05 | 14.40 | 15.15 | 0.00 | - | 4 | 9 | 122.12% |
| MRNA230324C00137000 | 2023-03-22 10:53AM EDT | 137.00 | 14.12 | 13.55 | 14.05 | 0.00 | - | 2 | 50 | 116.70% |
| MRNA230324C00138000 | 2023-03-16 3:48PM EDT | 138.00 | 14.55 | 12.05 | 13.25 | 0.00 | - | 13 | 30 | 104.10% |
| MRNA230324C00139000 | 2023-03-22 12:09PM EDT | 139.00 | 10.55 | 11.05 | 12.25 | 0.00 | - | 1 | 30 | 97.80% |
| MRNA230324C00140000 | 2023-03-23 10:32AM EDT | 140.00 | 10.79 | 10.30 | 11.05 | -2.69 | -19.96% | 1 | 80 | 92.38% |
| MRNA230324C00141000 | 2023-03-17 3:44PM EDT | 141.00 | 11.30 | 9.40 | 10.05 | 0.00 | - | 40 | 65 | 87.70% |
| MRNA230324C00142000 | 2023-03-22 12:09PM EDT | 142.00 | 7.90 | 8.45 | 9.25 | 0.00 | - | 1 | 84 | 85.25% |
| MRNA230324C00143000 | 2023-03-22 3:04PM EDT | 143.00 | 7.80 | 7.50 | 8.35 | 0.00 | - | 13 | 29 | 80.71% |
| MRNA230324C00144000 | 2023-03-22 3:58PM EDT | 144.00 | 5.58 | 6.70 | 7.15 | 0.00 | - | 1 | 30 | 73.54% |
| MRNA230324C00145000 | 2023-03-23 10:49AM EDT | 145.00 | 6.67 | 5.85 | 6.25 | +0.61 | +10.07% | 3 | 201 | 69.73% |
| MRNA230324C00146000 | 2023-03-22 12:00PM EDT | 146.00 | 5.05 | 4.90 | 5.30 | 0.00 | - | 12 | 27 | 63.33% |
| MRNA230324C00147000 | 2023-03-23 9:30AM EDT | 147.00 | 5.00 | 4.15 | 4.70 | +1.59 | +46.63% | 1 | 105 | 63.38% |
| MRNA230324C00148000 | 2023-03-23 10:00AM EDT | 148.00 | 5.60 | 3.40 | 3.70 | +1.35 | +31.76% | 44 | 446 | 57.37% |
| MRNA230324C00149000 | 2023-03-22 1:14PM EDT | 149.00 | 3.45 | 2.80 | 3.25 | 0.00 | - | 21 | 130 | 58.55% |
| MRNA230324C00150000 | 2023-03-23 11:07AM EDT | 150.00 | 2.40 | 2.16 | 2.46 | +0.55 | +29.73% | 42 | 755 | 53.96% |
| MRNA230324C00152500 | 2023-03-23 11:11AM EDT | 152.50 | 1.00 | 1.01 | 1.12 | -0.10 | -9.09% | 211 | 522 | 49.27% |
| MRNA230324C00155000 | 2023-03-23 11:12AM EDT | 155.00 | 0.50 | 0.43 | 0.55 | 0.00 | - | 239 | 1,031 | 49.95% |
| MRNA230324C00157500 | 2023-03-23 11:10AM EDT | 157.50 | 0.19 | 0.15 | 0.24 | -0.13 | -40.62% | 120 | 632 | 50.29% |
| MRNA230324C00160000 | 2023-03-23 11:10AM EDT | 160.00 | 0.09 | 0.05 | 0.17 | -0.09 | -50.00% | 1,316 | 2,387 | 52.15% |
| MRNA230324C00162500 | 2023-03-23 11:09AM EDT | 162.50 | 0.06 | 0.05 | 0.09 | -0.04 | -40.00% | 56 | 469 | 57.23% |
| MRNA230324C00165000 | 2023-03-23 10:39AM EDT | 165.00 | 0.03 | 0.03 | 0.14 | -0.06 | -66.67% | 16 | 741 | 68.16% |
| MRNA230324C00167500 | 2023-03-23 10:32AM EDT | 167.50 | 0.05 | 0.03 | 0.17 | 0.00 | - | 6 | 388 | 78.91% |
| MRNA230324C00170000 | 2023-03-23 10:48AM EDT | 170.00 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 90 | 784 | 78.91% |
| MRNA230324C00172500 | 2023-03-22 2:17PM EDT | 172.50 | 0.13 | 0.00 | 0.07 | 0.00 | - | 11 | 89 | 82.42% |
| MRNA230324C00175000 | 2023-03-22 12:53PM EDT | 175.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 15 | 195 | 109.57% |
| MRNA230324C00177500 | 2023-03-22 10:35AM EDT | 177.50 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 104 | 108.98% |
| MRNA230324C00180000 | 2023-03-22 9:33AM EDT | 180.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 467 | 126.37% |
| MRNA230324C00185000 | 2023-03-22 10:31AM EDT | 185.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 145 | 121.88% |
| MRNA230324C00190000 | 2023-03-21 2:52PM EDT | 190.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 104 | 120 | 118.75% |
| MRNA230324C00195000 | 2023-03-21 9:33AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 163 | 118.75% |
| MRNA230324C00200000 | 2023-03-23 10:09AM EDT | 200.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 251 | 140.63% |
| MRNA230324C00205000 | 2023-03-22 11:51AM EDT | 205.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 91 | 151.56% |
| MRNA230324C00210000 | 2023-03-20 10:37AM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 204 | 146.88% |
| MRNA230324C00215000 | 2023-02-22 12:12PM EDT | 215.00 | 0.28 | 0.00 | 0.03 | 0.00 | - | 2 | 15 | 171.88% |
| MRNA230324C00220000 | 2023-03-03 4:53PM EDT | 220.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 19 | 305.47% |
| MRNA230324C00225000 | 2023-02-17 4:05PM EDT | 225.00 | 0.37 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 175.00% |
| MRNA230324C00230000 | 2023-02-21 10:59AM EDT | 230.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 332.42% |
| MRNA230324C00235000 | 2023-03-20 10:52AM EDT | 235.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 345.21% |
| MRNA230324C00240000 | 2023-03-14 1:10PM EDT | 240.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 20 | 22 | 357.62% |
| MRNA230324C00250000 | 2023-03-20 2:37PM EDT | 250.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 381.45% |
| MRNA230324C00265000 | 2023-03-03 4:58PM EDT | 265.00 | 0.19 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 414.84% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230324P00070000 | 2023-03-13 9:30AM EDT | 70.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | - | 1 | 594.14% |
| MRNA230324P00075000 | 2023-03-16 10:43AM EDT | 75.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | - | 6 | 546.09% |
| MRNA230324P00080000 | 2023-03-14 1:11PM EDT | 80.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 36 | 66 | 501.37% |
| MRNA230324P00085000 | 2023-03-14 1:07PM EDT | 85.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 100 | 306.25% |
| MRNA230324P00090000 | 2023-03-20 10:50AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 33 | 243.75% |
| MRNA230324P00095000 | 2023-03-13 3:34PM EDT | 95.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 41 | 51 | 231.25% |
| MRNA230324P00100000 | 2023-03-20 12:07PM EDT | 100.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 25 | 63 | 323.83% |
| MRNA230324P00101000 | 2023-03-20 10:39AM EDT | 101.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 20 | 40 | 337.89% |
| MRNA230324P00105000 | 2023-03-17 9:45AM EDT | 105.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 5 | 47 | 237.50% |
| MRNA230324P00110000 | 2023-03-22 2:25PM EDT | 110.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 15 | 213 | 192.97% |
| MRNA230324P00111000 | 2023-03-17 2:47PM EDT | 111.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 269.92% |
| MRNA230324P00112000 | 2023-03-14 11:54AM EDT | 112.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 3 | 263.48% |
| MRNA230324P00115000 | 2023-03-14 11:35AM EDT | 115.00 | 0.08 | 0.00 | 0.32 | 0.00 | - | 10 | 84 | 181.25% |
| MRNA230324P00117000 | 2023-03-15 3:42PM EDT | 117.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | - | 10 | 231.25% |
| MRNA230324P00118000 | 2023-03-21 3:30PM EDT | 118.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 12 | 110 | 225.00% |
| MRNA230324P00119000 | 2023-03-20 3:07PM EDT | 119.00 | 0.02 | 0.00 | 1.48 | 0.00 | - | 11 | 50 | 217.97% |
| MRNA230324P00120000 | 2023-03-23 9:51AM EDT | 120.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 5 | 201 | 131.25% |
| MRNA230324P00122000 | 2023-03-23 10:48AM EDT | 122.00 | 0.02 | 0.00 | 1.46 | -0.07 | -77.78% | 2 | 115 | 198.63% |
| MRNA230324P00123000 | 2023-03-20 2:23PM EDT | 123.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 1 | 46 | 193.75% |
| MRNA230324P00125000 | 2023-03-22 2:30PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 221 | 109.77% |
| MRNA230324P00126000 | 2023-03-21 11:04AM EDT | 126.00 | 0.06 | 0.01 | 0.36 | 0.00 | - | 2 | 5 | 129.69% |
| MRNA230324P00127000 | 2023-03-15 2:11PM EDT | 127.00 | 0.53 | 0.00 | 1.50 | 0.00 | - | - | 6 | 169.04% |
| MRNA230324P00128000 | 2023-03-21 9:37AM EDT | 128.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 14 | 14 | 162.99% |
| MRNA230324P00129000 | 2023-03-21 9:50AM EDT | 129.00 | 0.04 | 0.00 | 1.49 | 0.00 | - | 1 | 28 | 156.54% |
| MRNA230324P00130000 | 2023-03-22 3:38PM EDT | 130.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 7 | 409 | 88.67% |
| MRNA230324P00131000 | 2023-03-20 10:11AM EDT | 131.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 3 | 22 | 98.44% |
| MRNA230324P00132000 | 2023-03-22 12:42PM EDT | 132.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 80.47% |
| MRNA230324P00133000 | 2023-03-21 2:00PM EDT | 133.00 | 0.11 | 0.01 | 1.50 | 0.00 | - | 2 | 122 | 132.62% |
| MRNA230324P00134000 | 2023-03-20 1:09PM EDT | 134.00 | 0.22 | 0.01 | 1.50 | 0.00 | - | 4 | 63 | 126.56% |
| MRNA230324P00135000 | 2023-03-23 11:10AM EDT | 135.00 | 0.08 | 0.03 | 0.08 | -0.09 | -52.94% | 7 | 267 | 69.14% |
| MRNA230324P00136000 | 2023-03-22 3:56PM EDT | 136.00 | 0.21 | 0.02 | 0.76 | 0.00 | - | 288 | 380 | 95.21% |
| MRNA230324P00137000 | 2023-03-22 2:24PM EDT | 137.00 | 0.20 | 0.01 | 0.10 | 0.00 | - | 15 | 52 | 60.55% |
| MRNA230324P00138000 | 2023-03-22 2:43PM EDT | 138.00 | 0.22 | 0.08 | 0.77 | 0.00 | - | 6 | 69 | 86.13% |
| MRNA230324P00139000 | 2023-03-22 3:52PM EDT | 139.00 | 0.33 | 0.04 | 0.49 | 0.00 | - | 134 | 180 | 71.29% |
| MRNA230324P00140000 | 2023-03-23 10:46AM EDT | 140.00 | 0.15 | 0.09 | 0.18 | -0.33 | -68.75% | 17 | 433 | 56.64% |
| MRNA230324P00141000 | 2023-03-23 10:57AM EDT | 141.00 | 0.15 | 0.11 | 0.20 | -0.30 | -66.67% | 19 | 67 | 53.52% |
| MRNA230324P00142000 | 2023-03-23 11:07AM EDT | 142.00 | 0.17 | 0.17 | 0.22 | -0.58 | -77.33% | 12 | 181 | 51.17% |
| MRNA230324P00143000 | 2023-03-23 10:00AM EDT | 143.00 | 0.31 | 0.20 | 0.32 | -0.51 | -62.20% | 13 | 134 | 52.64% |
| MRNA230324P00144000 | 2023-03-23 10:40AM EDT | 144.00 | 0.32 | 0.28 | 0.46 | -0.53 | -62.35% | 15 | 117 | 52.69% |
| MRNA230324P00145000 | 2023-03-23 10:39AM EDT | 145.00 | 0.42 | 0.38 | 0.54 | -0.83 | -66.40% | 28 | 358 | 49.32% |
| MRNA230324P00146000 | 2023-03-23 10:43AM EDT | 146.00 | 0.48 | 0.48 | 0.69 | -1.22 | -71.76% | 4 | 197 | 47.31% |
| MRNA230324P00147000 | 2023-03-23 9:37AM EDT | 147.00 | 0.70 | 0.64 | 0.87 | -1.34 | -65.69% | 6 | 288 | 45.02% |
| MRNA230324P00148000 | 2023-03-23 10:49AM EDT | 148.00 | 0.75 | 0.89 | 1.11 | -1.67 | -69.01% | 11 | 214 | 42.97% |
| MRNA230324P00149000 | 2023-03-23 11:05AM EDT | 149.00 | 1.33 | 1.19 | 1.44 | -1.66 | -55.52% | 74 | 173 | 41.46% |
| MRNA230324P00150000 | 2023-03-23 10:58AM EDT | 150.00 | 1.72 | 1.54 | 1.84 | -1.78 | -50.86% | 51 | 1,286 | 39.75% |
| MRNA230324P00152500 | 2023-03-23 9:58AM EDT | 152.50 | 2.10 | 2.80 | 3.20 | -2.77 | -56.88% | 26 | 204 | 33.89% |
| MRNA230324P00155000 | 2023-03-23 11:11AM EDT | 155.00 | 5.10 | 4.75 | 5.00 | -0.70 | -12.07% | 12 | 297 | 0.00% |
| MRNA230324P00157500 | 2023-03-23 9:32AM EDT | 157.50 | 5.00 | 6.55 | 7.40 | -2.26 | -31.13% | 1 | 45 | 0.00% |
| MRNA230324P00160000 | 2023-03-22 1:55PM EDT | 160.00 | 9.73 | 9.00 | 9.65 | 0.00 | - | 2 | 125 | 0.00% |
| MRNA230324P00162500 | 2023-03-21 3:54PM EDT | 162.50 | 10.70 | 11.50 | 12.45 | 0.00 | - | 7 | 27 | 0.00% |
| MRNA230324P00165000 | 2023-03-21 1:51PM EDT | 165.00 | 11.99 | 14.30 | 15.15 | 0.00 | - | 4 | 25 | 0.00% |
| MRNA230324P00167500 | 2023-03-21 2:17PM EDT | 167.50 | 14.30 | 16.50 | 17.50 | 0.00 | - | 2 | 3 | 0.00% |
| MRNA230324P00170000 | 2023-03-22 1:55PM EDT | 170.00 | 19.62 | 18.90 | 19.95 | 0.00 | - | 7 | 39 | 0.00% |
| MRNA230324P00175000 | 2023-03-20 11:15AM EDT | 175.00 | 19.92 | 24.05 | 24.90 | 0.00 | - | 2 | 28 | 0.00% |
| MRNA230324P00177500 | 2023-03-16 12:50PM EDT | 177.50 | 26.50 | 26.35 | 27.65 | 0.00 | - | - | 3 | 0.00% |
| MRNA230324P00180000 | 2023-02-21 3:24PM EDT | 180.00 | 22.00 | 28.80 | 30.10 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230324P00185000 | 2023-02-27 10:46AM EDT | 185.00 | 47.25 | 33.90 | 34.95 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230324P00190000 | 2023-03-13 9:35AM EDT | 190.00 | 47.15 | 38.95 | 39.85 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230324P00195000 | 2023-02-24 10:30AM EDT | 195.00 | 55.00 | 43.85 | 45.20 | 0.00 | - | 4 | 0 | 143.75% |
| MRNA230324P00200000 | 2023-02-22 4:23PM EDT | 200.00 | 41.35 | 49.05 | 50.05 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
