Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419C00055000 | 2023-08-18 12:57PM EDT | 55.00 | 51.20 | 61.00 | 63.10 | 0.00 | - | 2 | 11 | 164.64% |
| MRNA240419C00060000 | 2023-08-18 12:57PM EDT | 60.00 | 46.95 | 56.15 | 58.40 | 0.00 | - | 1 | 15 | 149.91% |
| MRNA240419C00065000 | 2023-08-29 10:13AM EDT | 65.00 | 54.85 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MRNA240419C00070000 | 2023-09-19 2:04PM EDT | 70.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| MRNA240419C00075000 | 2023-08-16 3:35PM EDT | 75.00 | 31.85 | 44.10 | 45.25 | 0.00 | - | 1 | 27 | 120.86% |
| MRNA240419C00080000 | 2023-09-21 12:26PM EDT | 80.00 | 28.69 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| MRNA240419C00085000 | 2023-09-22 2:55PM EDT | 85.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 7 | 83 | 0.00% |
| MRNA240419C00090000 | 2023-09-22 2:42PM EDT | 90.00 | 21.88 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 0.00% |
| MRNA240419C00095000 | 2023-09-18 2:48PM EDT | 95.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| MRNA240419C00100000 | 2023-09-22 12:46PM EDT | 100.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 3 | 217 | 0.01% |
| MRNA240419C00105000 | 2023-09-22 12:28PM EDT | 105.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 1.56% |
| MRNA240419C00110000 | 2023-09-22 10:31AM EDT | 110.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 3.13% |
| MRNA240419C00115000 | 2023-09-22 3:27PM EDT | 115.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5,058 | 3.13% |
| MRNA240419C00120000 | 2023-09-22 11:26AM EDT | 120.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 6 | 883 | 6.25% |
| MRNA240419C00125000 | 2023-09-21 3:05PM EDT | 125.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 12 | 414 | 6.25% |
| MRNA240419C00130000 | 2023-09-22 10:43AM EDT | 130.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 2 | 371 | 6.25% |
| MRNA240419C00135000 | 2023-09-22 11:02AM EDT | 135.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 377 | 6.25% |
| MRNA240419C00140000 | 2023-09-22 3:30PM EDT | 140.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 12.50% |
| MRNA240419C00145000 | 2023-09-22 2:05PM EDT | 145.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 179 | 12.50% |
| MRNA240419C00150000 | 2023-09-22 10:33AM EDT | 150.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 9 | 312 | 12.50% |
| MRNA240419C00155000 | 2023-09-21 12:56PM EDT | 155.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 6 | 117 | 12.50% |
| MRNA240419C00160000 | 2023-09-22 11:08AM EDT | 160.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 12.50% |
| MRNA240419C00165000 | 2023-09-20 3:59PM EDT | 165.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 12.50% |
| MRNA240419C00170000 | 2023-09-22 9:53AM EDT | 170.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 459 | 12.50% |
| MRNA240419C00175000 | 2023-09-22 10:37AM EDT | 175.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 12.50% |
| MRNA240419C00180000 | 2023-09-22 1:39PM EDT | 180.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 12.50% |
| MRNA240419C00185000 | 2023-09-20 3:59PM EDT | 185.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 12.50% |
| MRNA240419C00190000 | 2023-09-20 3:47PM EDT | 190.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 15 | 209 | 12.50% |
| MRNA240419C00195000 | 2023-09-18 2:33PM EDT | 195.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 12.50% |
| MRNA240419C00200000 | 2023-09-22 10:21AM EDT | 200.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 344 | 25.00% |
| MRNA240419C00210000 | 2023-09-22 10:20AM EDT | 210.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 914 | 25.00% |
| MRNA240419C00220000 | 2023-09-22 10:19AM EDT | 220.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 386 | 25.00% |
| MRNA240419C00230000 | 2023-09-22 10:18AM EDT | 230.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 25.00% |
| MRNA240419C00240000 | 2023-09-22 10:17AM EDT | 240.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 281 | 25.00% |
| MRNA240419C00250000 | 2023-09-22 11:06AM EDT | 250.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 25.00% |
| MRNA240419C00260000 | 2023-09-22 10:14AM EDT | 260.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 25.00% |
| MRNA240419C00270000 | 2023-09-22 11:05AM EDT | 270.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 243 | 25.00% |
| MRNA240419C00280000 | 2023-09-22 10:12AM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 25.00% |
| MRNA240419C00290000 | 2023-09-22 12:34PM EDT | 290.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 775 | 25.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419P00050000 | 2023-09-22 10:48AM EDT | 50.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 25.00% |
| MRNA240419P00055000 | 2023-09-22 10:00AM EDT | 55.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 12.50% |
| MRNA240419P00060000 | 2023-09-21 11:18AM EDT | 60.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 8 | 126 | 12.50% |
| MRNA240419P00065000 | 2023-09-18 2:01PM EDT | 65.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 313 | 12.50% |
| MRNA240419P00070000 | 2023-09-21 3:50PM EDT | 70.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 22 | 443 | 12.50% |
| MRNA240419P00075000 | 2023-09-21 10:53AM EDT | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 357 | 6.25% |
| MRNA240419P00080000 | 2023-09-22 1:55PM EDT | 80.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 731 | 6.25% |
| MRNA240419P00085000 | 2023-09-21 3:50PM EDT | 85.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 3 | 1,181 | 6.25% |
| MRNA240419P00090000 | 2023-09-22 12:28PM EDT | 90.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 4 | 517 | 3.13% |
| MRNA240419P00095000 | 2023-09-21 11:14AM EDT | 95.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 5 | 613 | 1.56% |
| MRNA240419P00100000 | 2023-09-22 11:46AM EDT | 100.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 5 | 838 | 0.00% |
| MRNA240419P00105000 | 2023-09-21 10:52AM EDT | 105.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 7 | 961 | 0.00% |
| MRNA240419P00110000 | 2023-09-22 11:31AM EDT | 110.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 0.00% |
| MRNA240419P00115000 | 2023-09-22 2:02PM EDT | 115.00 | 22.28 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 0.00% |
| MRNA240419P00120000 | 2023-09-21 1:40PM EDT | 120.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 4 | 336 | 0.00% |
| MRNA240419P00125000 | 2023-09-22 10:55AM EDT | 125.00 | 29.56 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 0.00% |
| MRNA240419P00130000 | 2023-09-22 10:55AM EDT | 130.00 | 33.51 | 0.00 | 0.00 | 0.00 | - | 2 | 285 | 0.00% |
| MRNA240419P00135000 | 2023-09-22 11:45AM EDT | 135.00 | 37.44 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| MRNA240419P00140000 | 2023-09-22 12:26PM EDT | 140.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 13 | 227 | 0.00% |
| MRNA240419P00145000 | 2023-08-22 2:09PM EDT | 145.00 | 35.45 | 45.30 | 46.50 | 0.00 | - | 6 | 11 | 37.49% |
| MRNA240419P00150000 | 2023-08-30 10:32AM EDT | 150.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 0.00% |
| MRNA240419P00155000 | 2023-09-12 1:47PM EDT | 155.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| MRNA240419P00160000 | 2023-09-21 11:49AM EDT | 160.00 | 58.36 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| MRNA240419P00165000 | 2023-08-17 10:03AM EDT | 165.00 | 62.49 | 51.00 | 51.85 | 0.00 | - | 2 | 30 | 0.00% |
| MRNA240419P00170000 | 2023-08-10 1:52PM EDT | 170.00 | 70.05 | 62.10 | 63.20 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240419P00175000 | 2023-08-14 9:46AM EDT | 175.00 | 76.55 | 62.00 | 66.25 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240419P00180000 | 2023-08-01 3:01PM EDT | 180.00 | 66.40 | 66.95 | 68.10 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240419P00185000 | 2023-08-16 3:51PM EDT | 185.00 | 86.10 | 66.70 | 74.25 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240419P00190000 | 2023-07-07 11:17AM EDT | 190.00 | 70.75 | 80.70 | 84.50 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240419P00195000 | 2023-08-15 10:49AM EDT | 195.00 | 97.70 | 79.35 | 86.15 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240419P00200000 | 2023-06-15 3:25PM EDT | 200.00 | 73.25 | 76.55 | 81.50 | 0.00 | - | 1 | 4 | 0.00% |
| MRNA240419P00210000 | 2023-05-01 1:42PM EDT | 210.00 | 75.45 | 80.40 | 85.80 | 0.00 | - | 30 | 30 | 0.00% |
| MRNA240419P00220000 | 2023-04-18 9:53AM EDT | 220.00 | 80.30 | 93.40 | 96.40 | 0.00 | - | 18 | 1 | 0.00% |
| MRNA240419P00240000 | 2023-08-01 2:54PM EDT | 240.00 | 126.10 | 122.90 | 130.90 | 0.00 | - | - | 0 | 0.00% |
| MRNA240419P00250000 | 2023-02-22 11:09AM EDT | 250.00 | 95.10 | 98.90 | 101.90 | 0.00 | - | 2 | 3 | 0.00% |
| MRNA240419P00270000 | 2023-03-06 11:06AM EDT | 270.00 | 127.03 | 112.85 | 118.50 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240419P00280000 | 2023-02-14 4:51PM EDT | 280.00 | 108.65 | 125.95 | 132.35 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
