Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230616C00070000 | 2022-08-25 2:31PM EDT | 70.00 | 76.86 | 59.95 | 61.50 | 0.00 | - | 6 | 12 | 87.41% |
| MRNA230616C00075000 | 2022-08-25 2:31PM EDT | 75.00 | 72.91 | 56.40 | 57.65 | 0.00 | - | 6 | 12 | 85.17% |
| MRNA230616C00080000 | 2022-09-27 12:10PM EDT | 80.00 | 52.62 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| MRNA230616C00085000 | 2022-08-17 3:14PM EDT | 85.00 | 81.53 | 60.05 | 62.05 | 0.00 | - | 6 | 6 | 119.92% |
| MRNA230616C00090000 | 2022-09-28 12:21PM EDT | 90.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 25 | 65 | 0.00% |
| MRNA230616C00095000 | 2022-08-16 2:23PM EDT | 95.00 | 84.40 | 52.10 | 53.95 | 0.00 | - | 6 | 6 | 107.65% |
| MRNA230616C00100000 | 2022-09-27 1:47PM EDT | 100.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| MRNA230616C00105000 | 2022-09-27 1:34PM EDT | 105.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 52 | 14 | 0.00% |
| MRNA230616C00110000 | 2022-09-27 3:57PM EDT | 110.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MRNA230616C00115000 | 2022-09-27 2:39PM EDT | 115.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| MRNA230616C00120000 | 2022-09-26 9:42AM EDT | 120.00 | 30.46 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| MRNA230616C00125000 | 2022-09-27 10:33AM EDT | 125.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 0.78% |
| MRNA230616C00130000 | 2022-09-26 3:57PM EDT | 130.00 | 23.73 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 1.56% |
| MRNA230616C00135000 | 2022-09-22 3:35PM EDT | 135.00 | 24.91 | 0.00 | 0.00 | 0.00 | - | 3 | 527 | 3.13% |
| MRNA230616C00140000 | 2022-09-28 2:54PM EDT | 140.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 19 | 57 | 3.13% |
| MRNA230616C00145000 | 2022-09-28 10:38AM EDT | 145.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 3.13% |
| MRNA230616C00150000 | 2022-09-26 12:30PM EDT | 150.00 | 17.68 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 6.25% |
| MRNA230616C00155000 | 2022-09-28 11:52AM EDT | 155.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 6.25% |
| MRNA230616C00160000 | 2022-09-28 12:01PM EDT | 160.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 8 | 52 | 6.25% |
| MRNA230616C00165000 | 2022-09-28 2:12PM EDT | 165.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| MRNA230616C00170000 | 2022-09-28 10:47AM EDT | 170.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 12 | 221 | 6.25% |
| MRNA230616C00175000 | 2022-09-28 11:27AM EDT | 175.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 75 | 146 | 6.25% |
| MRNA230616C00180000 | 2022-09-27 3:53PM EDT | 180.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 21 | 350 | 12.50% |
| MRNA230616C00185000 | 2022-09-23 12:50PM EDT | 185.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 17 | 193 | 12.50% |
| MRNA230616C00190000 | 2022-09-23 10:23AM EDT | 190.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 12.50% |
| MRNA230616C00195000 | 2022-09-27 1:34PM EDT | 195.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 12.50% |
| MRNA230616C00200000 | 2022-09-28 11:24AM EDT | 200.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 177 | 260 | 12.50% |
| MRNA230616C00210000 | 2022-09-27 2:26PM EDT | 210.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 15 | 121 | 12.50% |
| MRNA230616C00220000 | 2022-09-27 9:30AM EDT | 220.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 20 | 483 | 12.50% |
| MRNA230616C00230000 | 2022-09-27 12:54PM EDT | 230.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 12.50% |
| MRNA230616C00240000 | 2022-09-23 11:49AM EDT | 240.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 12.50% |
| MRNA230616C00250000 | 2022-09-27 3:55PM EDT | 250.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 12.50% |
| MRNA230616C00260000 | 2022-09-27 1:36PM EDT | 260.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 288 | 1,495 | 12.50% |
| MRNA230616C00270000 | 2022-09-27 1:38PM EDT | 270.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 82 | 134 | 25.00% |
| MRNA230616C00280000 | 2022-09-27 12:17PM EDT | 280.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 23 | 301 | 25.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230616P00065000 | 2022-09-28 12:58PM EDT | 65.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| MRNA230616P00070000 | 2022-09-27 11:26AM EDT | 70.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 12.50% |
| MRNA230616P00075000 | 2022-09-28 1:56PM EDT | 75.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 425 | 12.50% |
| MRNA230616P00080000 | 2022-09-28 10:50AM EDT | 80.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 365 | 12.50% |
| MRNA230616P00085000 | 2022-09-28 3:51PM EDT | 85.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 7 | 125 | 12.50% |
| MRNA230616P00090000 | 2022-09-28 10:31AM EDT | 90.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 458 | 6.25% |
| MRNA230616P00095000 | 2022-09-28 10:30AM EDT | 95.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 6.25% |
| MRNA230616P00100000 | 2022-09-28 2:24PM EDT | 100.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 715 | 6.25% |
| MRNA230616P00105000 | 2022-09-28 1:47PM EDT | 105.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 3.13% |
| MRNA230616P00110000 | 2022-09-27 2:41PM EDT | 110.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 14 | 632 | 3.13% |
| MRNA230616P00115000 | 2022-09-27 3:19PM EDT | 115.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 140 | 178 | 1.56% |
| MRNA230616P00120000 | 2022-09-28 9:41AM EDT | 120.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 601 | 0.78% |
| MRNA230616P00125000 | 2022-09-28 11:51AM EDT | 125.00 | 25.97 | 0.00 | 0.00 | 0.00 | - | 80 | 566 | 0.00% |
| MRNA230616P00130000 | 2022-09-27 10:11AM EDT | 130.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 11 | 198 | 0.00% |
| MRNA230616P00135000 | 2022-09-28 11:51AM EDT | 135.00 | 31.71 | 0.00 | 0.00 | 0.00 | - | 80 | 181 | 0.00% |
| MRNA230616P00140000 | 2022-09-28 11:48AM EDT | 140.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
| MRNA230616P00145000 | 2022-09-28 3:49PM EDT | 145.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 14 | 588 | 0.00% |
| MRNA230616P00150000 | 2022-09-27 12:10PM EDT | 150.00 | 41.96 | 0.00 | 0.00 | 0.00 | - | 2 | 638 | 0.00% |
| MRNA230616P00155000 | 2022-09-27 10:11AM EDT | 155.00 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.00% |
| MRNA230616P00160000 | 2022-09-26 3:00PM EDT | 160.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| MRNA230616P00165000 | 2022-09-28 12:34PM EDT | 165.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| MRNA230616P00170000 | 2022-09-20 10:00AM EDT | 170.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| MRNA230616P00175000 | 2022-09-27 10:33AM EDT | 175.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| MRNA230616P00180000 | 2022-09-27 1:32PM EDT | 180.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| MRNA230616P00185000 | 2022-09-26 3:42PM EDT | 185.00 | 70.65 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| MRNA230616P00190000 | 2022-09-22 3:55PM EDT | 190.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 0.00% |
| MRNA230616P00195000 | 2022-09-27 1:33PM EDT | 195.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | 26 | 52 | 0.00% |
| MRNA230616P00200000 | 2022-09-28 12:56PM EDT | 200.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 0.00% |
| MRNA230616P00210000 | 2022-09-26 11:44AM EDT | 210.00 | 90.90 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| MRNA230616P00220000 | 2022-09-26 1:14PM EDT | 220.00 | 101.45 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| MRNA230616P00230000 | 2022-09-20 10:56AM EDT | 230.00 | 99.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MRNA230616P00240000 | 2022-09-15 1:47PM EDT | 240.00 | 104.61 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| MRNA230616P00250000 | 2022-09-14 12:30PM EDT | 250.00 | 111.20 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| MRNA230616P00260000 | 2022-09-22 2:07PM EDT | 260.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| MRNA230616P00270000 | 2022-09-23 10:44AM EDT | 270.00 | 147.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MRNA230616P00280000 | 2022-08-31 2:32PM EDT | 280.00 | 148.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
