Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230616C00060000 | 2023-01-20 1:34PM EST | 60.00 | 132.75 | 111.45 | 114.45 | 0.00 | - | 1 | 41 | 116.16% |
| MRNA230616C00065000 | 2022-09-29 9:03AM EST | 65.00 | 57.50 | 88.40 | 92.50 | 0.00 | - | - | 1 | 0.00% |
| MRNA230616C00070000 | 2022-10-31 8:36AM EST | 70.00 | 87.70 | 0.00 | 0.00 | 0.00 | - | 30 | 68 | 0.00% |
| MRNA230616C00075000 | 2022-10-24 1:45PM EST | 75.00 | 65.48 | 103.75 | 107.55 | 0.00 | - | 12 | 2 | 152.94% |
| MRNA230616C00080000 | 2023-01-13 10:28AM EST | 80.00 | 110.66 | 92.10 | 94.95 | 0.00 | - | 10 | 35 | 93.21% |
| MRNA230616C00085000 | 2022-11-03 1:23PM EST | 85.00 | 70.31 | 100.00 | 104.50 | 0.00 | - | 6 | 6 | 168.76% |
| MRNA230616C00090000 | 2022-12-22 2:49PM EST | 90.00 | 118.35 | 104.75 | 109.25 | 0.00 | - | 9 | 54 | 204.36% |
| MRNA230616C00095000 | 2022-11-03 1:23PM EST | 95.00 | 62.61 | 91.95 | 94.95 | 0.00 | - | 6 | 5 | 154.21% |
| MRNA230616C00100000 | 2023-02-07 1:43PM EST | 100.00 | 71.25 | 74.15 | 75.35 | -7.91 | -9.99% | 1 | 72 | 78.28% |
| MRNA230616C00105000 | 2022-12-13 9:56AM EST | 105.00 | 100.23 | 85.70 | 89.00 | 0.00 | - | 2 | 10 | 151.83% |
| MRNA230616C00110000 | 2022-12-13 10:29AM EST | 110.00 | 104.84 | 81.00 | 84.35 | 0.00 | - | 6 | 20 | 143.96% |
| MRNA230616C00115000 | 2023-02-07 12:19PM EST | 115.00 | 60.03 | 60.80 | 61.85 | -34.47 | -36.48% | 1 | 96 | 70.15% |
| MRNA230616C00120000 | 2023-02-02 10:00AM EST | 120.00 | 57.25 | 56.55 | 57.85 | 0.00 | - | 7 | 144 | 68.64% |
| MRNA230616C00125000 | 2023-02-02 12:32PM EST | 125.00 | 57.07 | 52.90 | 53.80 | 0.00 | - | 1 | 351 | 67.85% |
| MRNA230616C00130000 | 2023-02-03 11:11AM EST | 130.00 | 54.64 | 48.70 | 49.85 | 0.00 | - | 3 | 319 | 65.77% |
| MRNA230616C00135000 | 2023-02-01 10:51AM EST | 135.00 | 44.80 | 45.20 | 45.90 | 0.00 | - | 1 | 819 | 64.59% |
| MRNA230616C00140000 | 2023-02-03 3:17PM EST | 140.00 | 44.33 | 41.50 | 42.30 | 0.00 | - | 2 | 294 | 63.27% |
| MRNA230616C00145000 | 2023-02-06 10:12AM EST | 145.00 | 40.22 | 38.00 | 39.10 | 0.00 | - | 5 | 105 | 62.48% |
| MRNA230616C00150000 | 2023-02-07 3:55PM EST | 150.00 | 35.60 | 34.65 | 35.60 | +0.60 | +1.71% | 8 | 158 | 61.04% |
| MRNA230616C00155000 | 2023-01-31 10:17AM EST | 155.00 | 36.15 | 31.45 | 32.55 | 0.00 | - | 14 | 153 | 60.07% |
| MRNA230616C00160000 | 2023-02-07 1:02PM EST | 160.00 | 28.80 | 29.05 | 29.40 | +0.15 | +0.52% | 3 | 427 | 59.62% |
| MRNA230616C00165000 | 2023-02-07 11:40AM EST | 165.00 | 24.55 | 26.20 | 26.65 | -2.06 | -7.74% | 3 | 235 | 58.69% |
| MRNA230616C00170000 | 2023-02-07 3:00PM EST | 170.00 | 23.40 | 23.70 | 24.10 | -2.15 | -8.41% | 100 | 561 | 58.05% |
| MRNA230616C00175000 | 2023-02-07 2:29PM EST | 175.00 | 20.39 | 21.30 | 21.60 | -1.01 | -4.72% | 4 | 577 | 57.21% |
| MRNA230616C00180000 | 2023-02-07 3:56PM EST | 180.00 | 19.30 | 19.25 | 19.55 | +0.30 | +1.58% | 17 | 703 | 56.97% |
| MRNA230616C00185000 | 2023-02-07 10:46AM EST | 185.00 | 16.25 | 16.95 | 17.35 | -0.75 | -4.41% | 2 | 394 | 55.85% |
| MRNA230616C00190000 | 2023-02-07 3:28PM EST | 190.00 | 15.10 | 15.15 | 15.55 | -1.00 | -6.21% | 60 | 439 | 55.47% |
| MRNA230616C00195000 | 2023-02-07 3:19PM EST | 195.00 | 13.25 | 13.20 | 13.80 | -1.26 | -8.68% | 5 | 554 | 54.58% |
| MRNA230616C00200000 | 2023-02-07 3:46PM EST | 200.00 | 12.16 | 11.45 | 12.15 | 0.00 | - | 4 | 897 | 53.71% |
| MRNA230616C00210000 | 2023-02-07 2:33PM EST | 210.00 | 8.79 | 9.15 | 9.60 | -0.86 | -8.91% | 7 | 1,839 | 53.48% |
| MRNA230616C00220000 | 2023-02-07 1:49PM EST | 220.00 | 6.40 | 6.90 | 7.25 | -0.60 | -8.57% | 7 | 1,528 | 52.28% |
| MRNA230616C00230000 | 2023-02-07 3:15PM EST | 230.00 | 5.25 | 5.35 | 5.55 | -0.65 | -11.02% | 73 | 766 | 51.85% |
| MRNA230616C00240000 | 2023-02-07 12:54PM EST | 240.00 | 3.70 | 4.05 | 4.20 | -1.05 | -22.11% | 77 | 642 | 51.31% |
| MRNA230616C00250000 | 2023-02-07 3:23PM EST | 250.00 | 3.05 | 3.05 | 3.25 | -0.10 | -3.17% | 17 | 885 | 51.06% |
| MRNA230616C00260000 | 2023-02-07 2:16PM EST | 260.00 | 2.30 | 2.30 | 2.57 | -0.35 | -13.21% | 2 | 1,780 | 51.05% |
| MRNA230616C00270000 | 2023-02-07 3:48PM EST | 270.00 | 1.81 | 1.66 | 2.06 | -0.51 | -21.98% | 9 | 556 | 50.93% |
| MRNA230616C00280000 | 2023-02-02 12:22PM EST | 280.00 | 1.70 | 1.29 | 1.58 | 0.00 | - | 18 | 1,646 | 50.95% |
| MRNA230616C00290000 | 2023-02-06 2:31PM EST | 290.00 | 1.07 | 1.02 | 1.14 | 0.00 | - | 3 | 73 | 50.76% |
| MRNA230616C00300000 | 2023-02-07 10:45AM EST | 300.00 | 0.82 | 0.65 | 0.99 | -0.09 | -9.89% | 19 | 851 | 50.68% |
| MRNA230616C00310000 | 2023-02-06 3:40PM EST | 310.00 | 0.64 | 0.43 | 0.81 | 0.00 | - | 3 | 670 | 50.59% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230616P00060000 | 2023-02-07 12:35PM EST | 60.00 | 0.23 | 0.22 | 0.30 | +0.01 | +4.55% | 5 | 1,048 | 81.45% |
| MRNA230616P00065000 | 2023-02-01 12:35PM EST | 65.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 9 | 160 | 76.27% |
| MRNA230616P00070000 | 2023-02-07 9:30AM EST | 70.00 | 0.50 | 0.25 | 0.47 | +0.07 | +16.28% | 2 | 829 | 73.73% |
| MRNA230616P00075000 | 2023-02-07 2:06PM EST | 75.00 | 0.53 | 0.32 | 0.69 | -0.16 | -23.19% | 2 | 416 | 72.31% |
| MRNA230616P00080000 | 2023-02-01 12:09PM EST | 80.00 | 0.78 | 0.57 | 0.85 | 0.00 | - | 64 | 490 | 71.34% |
| MRNA230616P00085000 | 2023-02-07 2:06PM EST | 85.00 | 0.92 | 0.77 | 1.05 | -0.04 | -4.17% | 4 | 203 | 69.46% |
| MRNA230616P00090000 | 2023-02-07 3:04PM EST | 90.00 | 1.13 | 0.92 | 1.25 | +0.10 | +9.71% | 3 | 978 | 66.82% |
| MRNA230616P00095000 | 2023-02-07 3:28PM EST | 95.00 | 1.38 | 1.26 | 1.40 | +0.13 | +10.40% | 222 | 248 | 64.75% |
| MRNA230616P00100000 | 2023-02-07 3:54PM EST | 100.00 | 1.95 | 1.64 | 1.87 | +0.42 | +27.45% | 110 | 2,668 | 63.97% |
| MRNA230616P00105000 | 2023-02-07 3:55PM EST | 105.00 | 2.14 | 2.11 | 2.30 | -0.06 | -2.73% | 26 | 354 | 62.72% |
| MRNA230616P00110000 | 2023-02-07 3:05PM EST | 110.00 | 2.79 | 2.66 | 2.81 | +0.33 | +13.41% | 10 | 828 | 61.47% |
| MRNA230616P00115000 | 2023-02-07 3:18PM EST | 115.00 | 3.40 | 3.30 | 3.40 | +0.05 | +1.49% | 4 | 2,783 | 60.23% |
| MRNA230616P00120000 | 2023-02-07 3:17PM EST | 120.00 | 4.20 | 3.90 | 4.25 | +0.25 | +6.33% | 7 | 1,711 | 59.07% |
| MRNA230616P00125000 | 2023-02-07 3:18PM EST | 125.00 | 5.05 | 4.90 | 5.05 | +0.35 | +7.45% | 51 | 508 | 58.21% |
| MRNA230616P00130000 | 2023-02-07 1:09PM EST | 130.00 | 6.20 | 5.90 | 6.10 | +0.40 | +6.90% | 31 | 509 | 57.33% |
| MRNA230616P00135000 | 2023-02-07 3:54PM EST | 135.00 | 7.08 | 6.95 | 7.25 | +0.03 | +0.43% | 169 | 712 | 56.23% |
| MRNA230616P00140000 | 2023-02-07 3:20PM EST | 140.00 | 8.55 | 8.40 | 8.60 | +0.30 | +3.64% | 20 | 602 | 55.68% |
| MRNA230616P00145000 | 2023-02-07 3:18PM EST | 145.00 | 10.10 | 9.85 | 10.10 | +0.55 | +5.76% | 63 | 698 | 54.83% |
| MRNA230616P00150000 | 2023-02-07 3:17PM EST | 150.00 | 11.85 | 11.50 | 11.75 | +0.52 | +4.59% | 54 | 826 | 54.03% |
| MRNA230616P00155000 | 2023-02-07 3:17PM EST | 155.00 | 13.70 | 13.10 | 13.65 | +0.67 | +5.14% | 32 | 691 | 53.05% |
| MRNA230616P00160000 | 2023-02-07 2:07PM EST | 160.00 | 16.10 | 15.25 | 15.65 | +1.05 | +6.98% | 34 | 1,137 | 52.47% |
| MRNA230616P00165000 | 2023-02-07 3:21PM EST | 165.00 | 17.75 | 17.50 | 17.80 | +0.80 | +4.72% | 359 | 515 | 51.75% |
| MRNA230616P00170000 | 2023-02-07 3:42PM EST | 170.00 | 19.95 | 19.80 | 20.15 | +0.60 | +3.10% | 209 | 767 | 50.89% |
| MRNA230616P00175000 | 2023-02-07 2:07PM EST | 175.00 | 23.35 | 22.35 | 22.70 | +1.80 | +8.35% | 9 | 656 | 50.14% |
| MRNA230616P00180000 | 2023-02-07 3:16PM EST | 180.00 | 25.56 | 25.10 | 25.40 | +1.36 | +5.62% | 5 | 708 | 49.74% |
| MRNA230616P00185000 | 2023-02-07 3:34PM EST | 185.00 | 28.15 | 28.00 | 28.35 | +0.75 | +2.74% | 22 | 313 | 49.08% |
| MRNA230616P00190000 | 2023-02-07 3:41PM EST | 190.00 | 31.10 | 30.85 | 31.45 | -0.24 | -0.77% | 11 | 762 | 48.36% |
| MRNA230616P00195000 | 2023-02-07 3:00PM EST | 195.00 | 34.90 | 33.90 | 34.75 | +1.05 | +3.10% | 2 | 483 | 47.71% |
| MRNA230616P00200000 | 2023-02-07 3:01PM EST | 200.00 | 38.45 | 37.20 | 38.15 | +1.75 | +4.77% | 10 | 553 | 46.88% |
| MRNA230616P00210000 | 2023-02-03 2:30PM EST | 210.00 | 43.15 | 44.40 | 45.50 | 0.00 | - | 2 | 130 | 45.42% |
| MRNA230616P00220000 | 2023-01-27 11:39AM EST | 220.00 | 40.50 | 52.20 | 53.80 | 0.00 | - | 12 | 390 | 45.20% |
| MRNA230616P00230000 | 2023-02-07 11:08AM EST | 230.00 | 63.85 | 60.85 | 61.80 | +10.85 | +20.47% | 1 | 321 | 42.09% |
| MRNA230616P00240000 | 2023-02-01 11:27AM EST | 240.00 | 72.90 | 69.35 | 70.75 | +0.20 | +0.28% | 2 | 498 | 40.86% |
| MRNA230616P00250000 | 2023-01-26 10:46AM EST | 250.00 | 63.85 | 78.65 | 80.35 | 0.00 | - | 7 | 36 | 41.87% |
| MRNA230616P00260000 | 2023-01-27 12:41PM EST | 260.00 | 72.50 | 88.45 | 90.05 | 0.00 | - | 12 | 55 | 42.85% |
| MRNA230616P00270000 | 2023-01-10 12:06PM EST | 270.00 | 85.80 | 97.55 | 100.10 | 0.00 | - | 2 | 25 | 46.14% |
| MRNA230616P00280000 | 2023-01-18 3:36PM EST | 280.00 | 85.45 | 107.60 | 111.20 | 0.00 | - | 6 | 2 | 56.34% |
© 2023 Yahoo. All rights reserved.
