Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240719C00050000 | 2023-09-07 3:19PM EDT | 50.00 | 61.75 | 52.90 | 56.05 | 0.00 | - | - | 1 | 80.15% |
| MRNA240719C00060000 | 2023-08-18 3:03PM EDT | 60.00 | 47.76 | 58.35 | 59.70 | 0.00 | - | 8 | 2 | 132.98% |
| MRNA240719C00065000 | 2023-09-19 9:33AM EDT | 65.00 | 44.00 | 40.85 | 41.75 | 0.00 | - | 2 | 13 | 65.11% |
| MRNA240719C00070000 | 2023-09-22 3:19PM EDT | 70.00 | 38.10 | 37.65 | 38.05 | -0.40 | -1.04% | 10 | 34 | 64.17% |
| MRNA240719C00075000 | 2023-08-08 10:43AM EDT | 75.00 | 35.75 | 41.50 | 42.30 | 0.00 | - | 7 | 17 | 90.35% |
| MRNA240719C00080000 | 2023-09-20 10:08AM EDT | 80.00 | 35.33 | 30.60 | 31.40 | 0.00 | - | 6 | 31 | 60.55% |
| MRNA240719C00085000 | 2023-08-10 11:46AM EDT | 85.00 | 30.40 | 34.40 | 34.75 | 0.00 | - | 1 | 11 | 80.87% |
| MRNA240719C00090000 | 2023-09-22 3:22PM EDT | 90.00 | 25.48 | 25.10 | 25.75 | -3.62 | -12.44% | 15 | 77 | 59.05% |
| MRNA240719C00095000 | 2023-09-19 1:40PM EDT | 95.00 | 27.56 | 22.25 | 22.80 | 0.00 | - | 5 | 90 | 57.16% |
| MRNA240719C00100000 | 2023-09-21 1:44PM EDT | 100.00 | 20.40 | 20.00 | 20.25 | 0.00 | - | 2 | 108 | 56.26% |
| MRNA240719C00105000 | 2023-09-21 11:30AM EDT | 105.00 | 18.50 | 17.80 | 18.00 | 0.00 | - | 1 | 73 | 55.36% |
| MRNA240719C00110000 | 2023-09-13 10:32AM EDT | 110.00 | 15.80 | 15.40 | 16.50 | -7.15 | -31.15% | 10 | 58 | 54.76% |
| MRNA240719C00115000 | 2023-09-21 2:49PM EDT | 115.00 | 14.25 | 13.90 | 14.15 | 0.00 | - | 2 | 160 | 53.77% |
| MRNA240719C00120000 | 2023-09-22 12:03PM EDT | 120.00 | 12.20 | 12.30 | 12.50 | -0.55 | -4.31% | 6 | 189 | 53.18% |
| MRNA240719C00125000 | 2023-09-22 1:47PM EDT | 125.00 | 10.80 | 10.85 | 11.05 | -0.58 | -5.10% | 4 | 174 | 52.67% |
| MRNA240719C00130000 | 2023-09-20 1:21PM EDT | 130.00 | 11.55 | 9.55 | 9.80 | 0.00 | - | 2 | 69 | 52.27% |
| MRNA240719C00135000 | 2023-09-18 10:59AM EDT | 135.00 | 10.35 | 8.40 | 8.60 | 0.00 | - | 1 | 568 | 51.79% |
| MRNA240719C00140000 | 2023-09-21 1:15PM EDT | 140.00 | 7.80 | 7.40 | 7.60 | 0.00 | - | 1 | 814 | 51.50% |
| MRNA240719C00145000 | 2023-09-18 1:15PM EDT | 145.00 | 7.75 | 6.50 | 6.65 | 0.00 | - | 103 | 176 | 51.10% |
| MRNA240719C00150000 | 2023-09-20 3:56PM EDT | 150.00 | 6.75 | 5.70 | 5.85 | 0.00 | - | 11 | 306 | 50.79% |
| MRNA240719C00155000 | 2023-09-20 11:02AM EDT | 155.00 | 6.20 | 5.00 | 5.20 | 0.00 | - | 2 | 355 | 50.63% |
| MRNA240719C00160000 | 2023-09-20 2:59PM EDT | 160.00 | 5.50 | 4.40 | 4.55 | 0.00 | - | 2 | 379 | 50.37% |
| MRNA240719C00165000 | 2023-09-18 11:49AM EDT | 165.00 | 4.60 | 3.85 | 4.00 | 0.00 | - | 1 | 572 | 50.13% |
| MRNA240719C00170000 | 2023-09-20 10:28AM EDT | 170.00 | 4.34 | 3.40 | 3.55 | 0.00 | - | 1 | 255 | 50.06% |
| MRNA240719C00175000 | 2023-09-19 3:16PM EDT | 175.00 | 4.15 | 3.00 | 3.10 | 0.00 | - | 3 | 279 | 50.10% |
| MRNA240719C00180000 | 2023-09-13 3:53PM EDT | 180.00 | 3.97 | 2.45 | 2.74 | 0.00 | - | 21 | 168 | 50.00% |
| MRNA240719C00185000 | 2023-09-13 10:59AM EDT | 185.00 | 4.05 | 1.96 | 2.42 | 0.00 | - | 107 | 178 | 49.90% |
| MRNA240719C00190000 | 2023-09-15 11:35AM EDT | 190.00 | 3.65 | 1.88 | 2.15 | 0.00 | - | 2 | 84 | 49.88% |
| MRNA240719C00195000 | 2023-09-21 3:23PM EDT | 195.00 | 1.93 | 1.66 | 1.91 | 0.00 | - | 400 | 536 | 49.85% |
| MRNA240719C00200000 | 2023-09-18 11:11AM EDT | 200.00 | 2.22 | 1.62 | 1.74 | 0.00 | - | 4 | 137 | 50.10% |
| MRNA240719C00210000 | 2023-09-18 3:40PM EDT | 210.00 | 1.55 | 1.28 | 1.36 | 0.00 | - | 1 | 228 | 49.90% |
| MRNA240719C00220000 | 2023-09-22 9:53AM EDT | 220.00 | 1.01 | 1.01 | 1.09 | -0.55 | -35.26% | 2 | 491 | 49.95% |
| MRNA240719C00230000 | 2023-09-21 1:44PM EDT | 230.00 | 0.87 | 0.72 | 0.88 | 0.00 | - | 1 | 121 | 50.05% |
| MRNA240719C00240000 | 2023-09-15 9:57AM EDT | 240.00 | 1.20 | 0.09 | 1.20 | 0.00 | - | 8 | 122 | 54.98% |
| MRNA240719C00250000 | 2023-09-22 9:30AM EDT | 250.00 | 0.63 | 0.18 | 1.05 | +0.08 | +14.55% | 2 | 87 | 50.71% |
| MRNA240719C00260000 | 2023-09-06 12:40PM EDT | 260.00 | 0.99 | 0.05 | 1.76 | 0.00 | - | 2 | 110 | 55.79% |
| MRNA240719C00270000 | 2023-09-22 11:04AM EDT | 270.00 | 0.35 | 0.08 | 0.45 | -0.65 | -65.00% | 2 | 44 | 51.51% |
| MRNA240719C00280000 | 2023-09-22 11:03AM EDT | 280.00 | 0.30 | 0.00 | 0.45 | -0.15 | -33.33% | 2 | 50 | 52.98% |
| MRNA240719C00290000 | 2023-09-22 3:51PM EDT | 290.00 | 0.23 | 0.15 | 0.29 | -0.16 | -41.03% | 7 | 495 | 51.22% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240719P00050000 | 2023-09-18 3:29PM EDT | 50.00 | 1.05 | 0.81 | 1.94 | 0.00 | - | 75 | 112 | 55.86% |
| MRNA240719P00055000 | 2023-09-21 2:31PM EDT | 55.00 | 1.77 | 1.75 | 2.14 | 0.00 | - | 1 | 22 | 54.27% |
| MRNA240719P00060000 | 2023-09-22 10:15AM EDT | 60.00 | 2.60 | 2.44 | 2.87 | +0.22 | +9.24% | 1 | 74 | 52.73% |
| MRNA240719P00065000 | 2023-09-22 11:56AM EDT | 65.00 | 3.45 | 3.40 | 3.55 | +0.05 | +1.47% | 1 | 211 | 51.01% |
| MRNA240719P00070000 | 2023-09-21 10:07AM EDT | 70.00 | 4.30 | 4.50 | 4.90 | 0.00 | - | 368 | 662 | 50.48% |
| MRNA240719P00075000 | 2023-09-20 1:21PM EDT | 75.00 | 4.96 | 5.85 | 6.30 | 0.00 | - | 2 | 480 | 50.53% |
| MRNA240719P00080000 | 2023-09-20 9:58AM EDT | 80.00 | 6.35 | 7.40 | 7.70 | 0.00 | - | 3 | 164 | 48.88% |
| MRNA240719P00085000 | 2023-09-20 11:02AM EDT | 85.00 | 9.32 | 9.15 | 9.35 | +1.47 | +18.73% | 1 | 164 | 47.47% |
| MRNA240719P00090000 | 2023-09-21 12:16PM EDT | 90.00 | 11.00 | 11.10 | 11.35 | 0.00 | - | 5 | 1,026 | 46.52% |
| MRNA240719P00095000 | 2023-09-15 2:31PM EDT | 95.00 | 9.09 | 13.30 | 13.60 | 0.00 | - | 5 | 389 | 45.64% |
| MRNA240719P00100000 | 2023-09-21 10:33AM EDT | 100.00 | 16.02 | 15.70 | 16.00 | +0.65 | +4.23% | 1 | 311 | 44.54% |
| MRNA240719P00105000 | 2023-09-20 9:58AM EDT | 105.00 | 18.35 | 18.25 | 18.90 | +2.05 | +12.58% | 20 | 173 | 44.21% |
| MRNA240719P00110000 | 2023-09-22 11:00AM EDT | 110.00 | 21.45 | 21.05 | 22.60 | +2.36 | +12.36% | 3 | 221 | 45.48% |
| MRNA240719P00115000 | 2023-09-20 3:19PM EDT | 115.00 | 22.50 | 24.35 | 25.35 | 0.00 | - | 2 | 132 | 43.55% |
| MRNA240719P00120000 | 2023-09-19 10:04AM EDT | 120.00 | 24.37 | 27.60 | 28.40 | 0.00 | - | 6 | 419 | 41.86% |
| MRNA240719P00125000 | 2023-09-22 11:03AM EDT | 125.00 | 31.24 | 30.80 | 32.60 | +3.34 | +11.97% | 10 | 1,263 | 42.98% |
| MRNA240719P00130000 | 2023-09-01 3:03PM EDT | 130.00 | 29.15 | 34.75 | 35.35 | 0.00 | - | 1 | 457 | 39.12% |
| MRNA240719P00135000 | 2023-09-14 11:16AM EDT | 135.00 | 30.90 | 38.75 | 39.65 | 0.00 | - | 2 | 375 | 39.58% |
| MRNA240719P00140000 | 2023-08-22 10:13AM EDT | 140.00 | 35.05 | 42.65 | 43.50 | 0.00 | - | 2 | 159 | 37.95% |
| MRNA240719P00145000 | 2023-08-21 3:36PM EDT | 145.00 | 39.66 | 44.15 | 44.80 | 0.00 | - | 1 | 380 | 0.00% |
| MRNA240719P00150000 | 2023-09-13 12:07PM EDT | 150.00 | 43.95 | 51.30 | 52.20 | 0.00 | - | 6 | 162 | 36.81% |
| MRNA240719P00155000 | 2023-09-08 2:03PM EDT | 155.00 | 50.30 | 55.25 | 56.50 | 0.00 | - | 3 | 278 | 35.03% |
| MRNA240719P00160000 | 2023-09-14 12:47PM EDT | 160.00 | 49.60 | 60.35 | 60.95 | 0.00 | - | 2 | 111 | 33.15% |
| MRNA240719P00165000 | 2023-08-16 12:10PM EDT | 165.00 | 68.98 | 52.35 | 52.95 | 0.00 | - | 2 | 101 | 0.00% |
| MRNA240719P00170000 | 2023-08-07 11:53AM EDT | 170.00 | 70.20 | 62.45 | 63.65 | 0.00 | - | 1 | 77 | 0.00% |
| MRNA240719P00175000 | 2023-09-14 9:56AM EDT | 175.00 | 67.40 | 71.80 | 77.05 | 0.00 | - | 1 | 31 | 44.89% |
| MRNA240719P00180000 | 2023-09-18 10:23AM EDT | 180.00 | 72.70 | 76.95 | 82.25 | 0.00 | - | 10 | 2 | 47.52% |
| MRNA240719P00185000 | 2023-09-18 10:23AM EDT | 185.00 | 77.65 | 81.50 | 87.55 | 0.00 | - | 10 | 0 | 50.61% |
| MRNA240719P00190000 | 2023-08-03 9:30AM EDT | 190.00 | 81.33 | 77.45 | 80.15 | 0.00 | - | 15 | 0 | 0.00% |
| MRNA240719P00195000 | 2023-08-03 9:30AM EDT | 195.00 | 86.20 | 80.60 | 84.55 | 0.00 | - | 15 | 0 | 0.00% |
| MRNA240719P00200000 | 2023-07-13 10:17AM EDT | 200.00 | 74.10 | 94.20 | 103.25 | 0.00 | - | 1 | 0 | 58.37% |
| MRNA240719P00210000 | 2023-02-15 11:14AM EDT | 210.00 | 58.35 | 65.00 | 71.60 | 0.00 | - | 2 | 19 | 0.00% |
| MRNA240719P00220000 | 2023-03-07 12:05PM EDT | 220.00 | 82.94 | 68.15 | 74.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240719P00230000 | 2023-05-23 12:07PM EDT | 230.00 | 92.11 | 106.95 | 110.75 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240719P00240000 | 2023-02-07 4:07PM EDT | 240.00 | 80.27 | 100.90 | 106.00 | 0.00 | - | - | 30 | 0.00% |
| MRNA240719P00250000 | 2023-05-04 1:20PM EDT | 250.00 | 112.95 | 116.85 | 120.90 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240719P00260000 | 2023-07-19 3:10PM EDT | 260.00 | 133.93 | 153.85 | 162.55 | 0.00 | - | 1 | 0 | 68.31% |
| MRNA240719P00270000 | 2023-03-07 3:48PM EDT | 270.00 | 128.70 | 111.30 | 116.45 | 0.00 | - | 6 | 1 | 0.00% |
| MRNA240719P00280000 | 2023-02-24 4:14PM EDT | 280.00 | 140.80 | 126.90 | 133.85 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240719P00290000 | 2023-05-23 12:07PM EDT | 290.00 | 151.25 | 166.95 | 170.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
