Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230721C00090000 | 2023-02-01 2:57PM EST | 90.00 | 86.00 | 85.50 | 88.00 | 0.00 | - | 1 | 8 | 78.96% |
| MRNA230721C00095000 | 2023-01-11 3:37PM EST | 95.00 | 95.80 | 81.25 | 83.70 | 0.00 | - | 1 | 4 | 77.88% |
| MRNA230721C00100000 | 2023-02-01 3:28PM EST | 100.00 | 78.99 | 76.50 | 78.65 | 0.00 | - | 9 | 13 | 73.11% |
| MRNA230721C00105000 | 2023-01-27 1:20PM EST | 105.00 | 89.89 | 72.45 | 74.25 | 0.00 | - | 14 | 8 | 71.83% |
| MRNA230721C00110000 | 2023-01-27 1:21PM EST | 110.00 | 85.32 | 68.05 | 69.75 | 0.00 | - | 10 | 9 | 69.21% |
| MRNA230721C00115000 | 2023-01-27 1:21PM EST | 115.00 | 80.95 | 63.75 | 66.60 | 0.00 | - | 2 | 4 | 69.37% |
| MRNA230721C00120000 | 2023-02-03 12:36PM EST | 120.00 | 64.85 | 59.85 | 61.15 | -11.80 | -15.39% | 21 | 10 | 65.52% |
| MRNA230721C00125000 | 2023-01-27 1:23PM EST | 125.00 | 72.51 | 55.95 | 57.35 | 0.00 | - | 14 | 11 | 64.52% |
| MRNA230721C00130000 | 2023-02-02 12:32PM EST | 130.00 | 54.62 | 51.80 | 53.40 | 0.00 | - | 1 | 65 | 62.56% |
| MRNA230721C00135000 | 2023-02-01 12:19PM EST | 135.00 | 45.74 | 48.35 | 49.75 | 0.00 | - | 10 | 16 | 61.86% |
| MRNA230721C00140000 | 2023-02-01 3:00PM EST | 140.00 | 49.24 | 44.55 | 46.35 | +3.44 | +7.51% | 1 | 14 | 60.66% |
| MRNA230721C00145000 | 2023-02-01 10:39AM EST | 145.00 | 40.05 | 41.30 | 42.45 | 0.00 | - | 1 | 15 | 59.24% |
| MRNA230721C00150000 | 2023-02-01 3:51PM EST | 150.00 | 40.44 | 38.15 | 39.20 | 0.00 | - | 10 | 68 | 58.48% |
| MRNA230721C00155000 | 2023-02-01 3:59PM EST | 155.00 | 36.71 | 34.90 | 36.05 | 0.00 | - | 5 | 14 | 57.39% |
| MRNA230721C00160000 | 2023-02-03 3:59PM EST | 160.00 | 32.90 | 32.05 | 33.35 | -0.96 | -2.84% | 9 | 111 | 56.98% |
| MRNA230721C00165000 | 2023-02-03 10:53AM EST | 165.00 | 33.10 | 29.40 | 30.50 | +2.52 | +8.24% | 2 | 30 | 56.30% |
| MRNA230721C00170000 | 2023-02-02 9:45AM EST | 170.00 | 29.85 | 26.80 | 27.70 | 0.00 | - | 1 | 55 | 55.41% |
| MRNA230721C00175000 | 2023-02-03 3:55PM EST | 175.00 | 24.95 | 24.45 | 25.25 | -0.01 | -0.04% | 11 | 148 | 54.87% |
| MRNA230721C00180000 | 2023-02-02 3:50PM EST | 180.00 | 24.00 | 22.15 | 22.90 | 0.00 | - | 16 | 282 | 54.19% |
| MRNA230721C00185000 | 2023-02-03 11:30AM EST | 185.00 | 22.60 | 20.05 | 20.80 | +1.70 | +8.13% | 1 | 294 | 53.68% |
| MRNA230721C00190000 | 2023-02-02 11:25AM EST | 190.00 | 20.00 | 18.05 | 18.90 | 0.00 | - | 2 | 206 | 53.20% |
| MRNA230721C00195000 | 2023-02-03 2:50PM EST | 195.00 | 17.20 | 16.30 | 17.05 | -0.95 | -5.23% | 1 | 177 | 52.75% |
| MRNA230721C00200000 | 2023-02-03 11:21AM EST | 200.00 | 16.60 | 14.65 | 15.30 | +1.18 | +7.65% | 2 | 175 | 52.24% |
| MRNA230721C00210000 | 2023-02-03 12:58PM EST | 210.00 | 13.45 | 11.75 | 12.30 | +0.77 | +6.07% | 52 | 267 | 51.38% |
| MRNA230721C00220000 | 2023-02-03 2:01PM EST | 220.00 | 10.00 | 9.35 | 9.70 | 0.00 | - | 4 | 195 | 50.50% |
| MRNA230721C00230000 | 2023-02-02 11:34AM EST | 230.00 | 8.50 | 7.25 | 7.70 | 0.00 | - | 15 | 190 | 50.31% |
| MRNA230721C00240000 | 2023-02-02 2:20PM EST | 240.00 | 6.26 | 5.70 | 6.05 | 0.00 | - | 2 | 157 | 49.70% |
| MRNA230721C00250000 | 2023-02-03 9:48AM EST | 250.00 | 5.51 | 4.30 | 4.75 | +0.51 | +10.20% | 2 | 351 | 49.24% |
| MRNA230721C00260000 | 2023-02-03 12:47PM EST | 260.00 | 4.30 | 3.40 | 3.70 | +0.50 | +13.16% | 16 | 261 | 48.79% |
| MRNA230721C00270000 | 2023-02-02 2:50PM EST | 270.00 | 2.99 | 2.53 | 3.10 | 0.00 | - | 6 | 131 | 49.37% |
| MRNA230721C00280000 | 2023-02-03 12:11PM EST | 280.00 | 2.59 | 1.95 | 2.30 | +0.34 | +15.11% | 1 | 64 | 48.46% |
| MRNA230721C00290000 | 2023-02-03 11:15AM EST | 290.00 | 2.17 | 1.44 | 1.79 | +0.37 | +20.56% | 1 | 725 | 48.21% |
| MRNA230721C00300000 | 2023-02-03 11:15AM EST | 300.00 | 1.72 | 1.05 | 1.43 | +0.16 | +10.26% | 2 | 468 | 48.27% |
| MRNA230721C00310000 | 2023-02-03 12:27PM EST | 310.00 | 1.24 | 0.71 | 1.18 | +0.06 | +5.08% | 41 | 60 | 48.60% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230721P00090000 | 2023-02-03 3:48PM EST | 90.00 | 1.18 | 1.00 | 1.35 | -0.15 | -11.28% | 87 | 1,021 | 60.40% |
| MRNA230721P00095000 | 2023-02-01 1:45PM EST | 95.00 | 1.84 | 1.23 | 1.70 | 0.00 | - | 54 | 254 | 58.86% |
| MRNA230721P00100000 | 2023-02-03 3:57PM EST | 100.00 | 1.86 | 1.75 | 2.01 | 0.00 | - | 17 | 236 | 57.95% |
| MRNA230721P00105000 | 2023-02-03 11:44AM EST | 105.00 | 2.27 | 2.15 | 2.66 | -0.73 | -24.33% | 16 | 187 | 57.24% |
| MRNA230721P00110000 | 2023-02-03 3:57PM EST | 110.00 | 2.96 | 2.70 | 3.15 | +0.06 | +2.07% | 5 | 87 | 55.96% |
| MRNA230721P00115000 | 2023-02-03 12:26PM EST | 115.00 | 3.35 | 3.40 | 3.90 | -0.45 | -11.84% | 26 | 99 | 55.32% |
| MRNA230721P00120000 | 2023-02-03 12:38PM EST | 120.00 | 4.50 | 4.10 | 4.75 | -0.40 | -8.16% | 18 | 184 | 54.39% |
| MRNA230721P00125000 | 2023-02-01 10:39AM EST | 125.00 | 6.30 | 5.05 | 5.65 | 0.00 | - | 1 | 726 | 53.63% |
| MRNA230721P00130000 | 2023-02-03 1:08PM EST | 130.00 | 6.10 | 6.15 | 6.95 | -0.35 | -5.43% | 7 | 138 | 53.38% |
| MRNA230721P00135000 | 2023-02-03 10:30AM EST | 135.00 | 7.55 | 7.30 | 8.00 | +0.80 | +11.85% | 1 | 23 | 52.32% |
| MRNA230721P00140000 | 2023-02-02 12:36PM EST | 140.00 | 8.95 | 8.55 | 9.40 | 0.00 | - | 2 | 449 | 51.56% |
| MRNA230721P00145000 | 2023-02-02 12:50PM EST | 145.00 | 10.40 | 10.05 | 10.80 | 0.00 | - | 3 | 87 | 50.74% |
| MRNA230721P00150000 | 2023-02-03 2:36PM EST | 150.00 | 11.90 | 11.80 | 12.55 | -0.18 | -1.49% | 19 | 322 | 50.31% |
| MRNA230721P00155000 | 2023-02-02 12:09PM EST | 155.00 | 14.20 | 13.80 | 14.40 | 0.00 | - | 5 | 130 | 50.62% |
| MRNA230721P00160000 | 2023-02-03 2:18PM EST | 160.00 | 15.75 | 15.65 | 16.45 | -2.45 | -13.46% | 1 | 464 | 50.07% |
| MRNA230721P00165000 | 2023-02-03 12:58PM EST | 165.00 | 16.90 | 17.70 | 18.65 | -3.70 | -17.96% | 2 | 720 | 49.48% |
| MRNA230721P00170000 | 2023-02-03 3:37PM EST | 170.00 | 20.25 | 20.10 | 20.90 | -0.55 | -2.64% | 8 | 370 | 48.64% |
| MRNA230721P00175000 | 2023-02-03 3:12PM EST | 175.00 | 22.75 | 22.45 | 23.45 | -0.70 | -2.99% | 5 | 193 | 48.10% |
| MRNA230721P00180000 | 2023-02-03 3:43PM EST | 180.00 | 25.60 | 25.60 | 26.10 | -0.85 | -3.21% | 4 | 620 | 47.42% |
| MRNA230721P00185000 | 2023-02-02 2:58PM EST | 185.00 | 29.15 | 28.10 | 28.95 | 0.00 | - | 12 | 125 | 46.82% |
| MRNA230721P00190000 | 2023-02-03 11:01AM EST | 190.00 | 29.65 | 31.25 | 31.85 | -1.35 | -4.35% | 1 | 1,257 | 45.98% |
| MRNA230721P00195000 | 2023-02-03 3:45PM EST | 195.00 | 34.55 | 34.25 | 35.05 | 0.00 | - | 4 | 425 | 45.44% |
| MRNA230721P00200000 | 2023-02-03 3:45PM EST | 200.00 | 37.85 | 37.50 | 38.50 | +0.35 | +0.93% | 9 | 346 | 45.12% |
| MRNA230721P00210000 | 2023-02-03 11:19AM EST | 210.00 | 42.85 | 44.70 | 45.25 | -1.80 | -4.03% | 7 | 146 | 43.11% |
| MRNA230721P00220000 | 2023-02-02 1:33PM EST | 220.00 | 52.05 | 52.10 | 53.30 | 0.00 | - | 8 | 41 | 42.94% |
| MRNA230721P00230000 | 2023-01-27 3:46PM EST | 230.00 | 48.90 | 60.05 | 61.10 | 0.00 | - | 11 | 31 | 40.75% |
| MRNA230721P00240000 | 2023-01-18 1:50PM EST | 240.00 | 53.92 | 68.50 | 69.85 | 0.00 | - | 20 | 16 | 40.11% |
| MRNA230721P00250000 | 2023-02-03 11:28AM EST | 250.00 | 78.40 | 77.85 | 78.75 | +1.80 | +2.35% | 15 | 58 | 38.72% |
| MRNA230721P00260000 | 2023-01-17 3:30PM EST | 260.00 | 74.70 | 86.65 | 88.15 | 0.00 | - | 1 | 18 | 38.42% |
| MRNA230721P00270000 | 2023-01-30 3:33PM EST | 270.00 | 89.90 | 96.30 | 97.85 | 0.00 | - | 5 | 51 | 39.09% |
| MRNA230721P00280000 | 2022-12-14 11:30AM EST | 280.00 | 80.05 | 90.45 | 92.50 | 0.00 | - | - | 2 | 0.00% |
| MRNA230721P00290000 | 2022-12-14 11:51AM EST | 290.00 | 89.85 | 99.30 | 101.45 | 0.00 | - | - | 5 | 0.00% |
| MRNA230721P00310000 | 2023-01-27 12:45PM EST | 310.00 | 120.65 | 135.20 | 138.55 | 0.00 | - | 1 | 0 | 52.88% |
© 2023 Yahoo. All rights reserved.
