Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240719C00075000 | 2023-03-08 12:01PM EDT | 75.00 | 76.28 | 79.10 | 87.25 | 0.00 | - | - | 4 | 53.28% |
| MRNA240719C00085000 | 2023-03-17 10:20AM EDT | 85.00 | 78.55 | 73.25 | 78.25 | 0.00 | - | 2 | 2 | 54.52% |
| MRNA240719C00090000 | 2023-02-10 1:57PM EDT | 90.00 | 91.71 | 60.95 | 66.00 | 0.00 | - | - | 41 | 32.95% |
| MRNA240719C00095000 | 2023-02-08 10:59AM EDT | 95.00 | 87.80 | 59.40 | 67.00 | 0.00 | - | - | 1 | 50.19% |
| MRNA240719C00100000 | 2023-02-16 11:50AM EDT | 100.00 | 89.23 | 62.60 | 70.45 | 0.00 | - | 2 | 45 | 57.35% |
| MRNA240719C00105000 | 2023-02-16 11:54AM EDT | 105.00 | 85.62 | 59.65 | 66.90 | 0.00 | - | - | 1 | 57.00% |
| MRNA240719C00110000 | 2023-02-08 1:36PM EDT | 110.00 | 75.46 | 48.55 | 55.40 | 0.00 | - | - | 27 | 46.79% |
| MRNA240719C00115000 | 2023-02-08 11:00AM EDT | 115.00 | 74.17 | 46.00 | 53.45 | 0.00 | - | - | 2 | 49.14% |
| MRNA240719C00120000 | 2023-02-27 11:41AM EDT | 120.00 | 46.62 | 50.80 | 54.50 | 0.00 | - | 1 | 5 | 53.03% |
| MRNA240719C00125000 | 2023-03-01 12:45PM EDT | 125.00 | 42.05 | 46.05 | 52.05 | 0.00 | - | 4 | 4 | 51.38% |
| MRNA240719C00130000 | 2023-03-21 11:46AM EDT | 130.00 | 51.80 | 43.30 | 49.55 | 0.00 | - | 1 | 5 | 51.28% |
| MRNA240719C00135000 | 2023-03-06 3:36PM EDT | 135.00 | 42.40 | 42.55 | 47.05 | 0.00 | - | 4 | 8 | 52.61% |
| MRNA240719C00140000 | 2023-03-30 10:25AM EDT | 140.00 | 43.12 | 39.80 | 44.80 | 0.00 | - | 1 | 5 | 52.27% |
| MRNA240719C00145000 | 2023-03-02 2:22PM EDT | 145.00 | 33.72 | 37.40 | 42.40 | 0.00 | - | 3 | 22 | 51.93% |
| MRNA240719C00150000 | 2023-02-27 1:38PM EDT | 150.00 | 32.55 | 37.15 | 39.00 | 0.00 | - | 2 | 7 | 52.29% |
| MRNA240719C00155000 | 2023-02-27 1:38PM EDT | 155.00 | 30.65 | 33.40 | 36.45 | 0.00 | - | 4 | 30 | 50.52% |
| MRNA240719C00160000 | 2023-03-13 11:07AM EDT | 160.00 | 32.57 | 30.85 | 35.85 | 0.00 | - | 4 | 17 | 50.95% |
| MRNA240719C00165000 | 2023-03-13 10:55AM EDT | 165.00 | 30.35 | 28.85 | 33.85 | 0.00 | - | 1 | 62 | 50.61% |
| MRNA240719C00170000 | 2023-03-13 11:07AM EDT | 170.00 | 28.58 | 27.25 | 31.65 | 0.00 | - | 5 | 11 | 50.28% |
| MRNA240719C00175000 | 2023-03-20 12:15PM EDT | 175.00 | 30.61 | 25.20 | 30.20 | 0.00 | - | 2 | 18 | 50.04% |
| MRNA240719C00180000 | 2023-03-23 1:00PM EDT | 180.00 | 26.00 | 23.90 | 28.10 | 0.00 | - | 43 | 49 | 52.73% |
| MRNA240719C00185000 | 2023-03-24 1:21PM EDT | 185.00 | 24.60 | 21.90 | 26.90 | 0.00 | - | 2 | 10 | 53.02% |
| MRNA240719C00190000 | 2023-03-14 1:52PM EDT | 190.00 | 24.05 | 20.80 | 25.00 | 0.00 | - | 1 | 10 | 52.22% |
| MRNA240719C00195000 | 2023-03-23 3:50PM EDT | 195.00 | 21.42 | 18.95 | 23.95 | 0.00 | - | 1 | 7 | 52.52% |
| MRNA240719C00200000 | 2023-03-23 3:02PM EDT | 200.00 | 20.35 | 17.60 | 22.60 | 0.00 | - | 43 | 67 | 52.30% |
| MRNA240719C00210000 | 2023-03-27 1:19PM EDT | 210.00 | 17.35 | 15.20 | 20.20 | 0.00 | - | 43 | 85 | 52.02% |
| MRNA240719C00220000 | 2023-03-27 10:37AM EDT | 220.00 | 14.78 | 13.05 | 18.05 | 0.00 | - | 1 | 67 | 51.75% |
| MRNA240719C00230000 | 2023-03-16 11:02AM EDT | 230.00 | 14.20 | 11.15 | 16.15 | 0.00 | - | 2 | 84 | 51.54% |
| MRNA240719C00240000 | 2023-03-27 10:11AM EDT | 240.00 | 11.46 | 9.50 | 14.50 | 0.00 | - | 3 | 7 | 51.41% |
| MRNA240719C00250000 | 2023-03-24 3:33PM EDT | 250.00 | 11.75 | 8.05 | 13.05 | 0.00 | - | 2 | 63 | 51.34% |
| MRNA240719C00260000 | 2023-03-30 11:55AM EDT | 260.00 | 9.60 | 7.00 | 11.50 | 0.00 | - | 1 | 127 | 50.84% |
| MRNA240719C00270000 | 2023-03-24 3:07PM EDT | 270.00 | 9.50 | 5.65 | 10.65 | 0.00 | - | 1 | 43 | 51.31% |
| MRNA240719C00280000 | 2023-03-27 10:11AM EDT | 280.00 | 7.05 | 4.70 | 9.70 | 0.00 | - | 3 | 4 | 51.42% |
| MRNA240719C00290000 | 2023-03-24 3:42PM EDT | 290.00 | 7.30 | 3.85 | 8.85 | 0.00 | - | 26 | 365 | 51.54% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240719P00070000 | 2023-03-29 2:07PM EDT | 70.00 | 4.05 | 2.82 | 4.35 | 0.00 | - | 3 | 69 | 57.14% |
| MRNA240719P00075000 | 2023-03-27 2:55PM EDT | 75.00 | 5.46 | 2.67 | 7.30 | 0.00 | - | 20 | 123 | 58.65% |
| MRNA240719P00080000 | 2023-03-30 10:07AM EDT | 80.00 | 6.08 | 4.05 | 7.95 | 0.00 | - | 4 | 5 | 57.96% |
| MRNA240719P00085000 | 2023-03-30 9:48AM EDT | 85.00 | 6.82 | 4.55 | 9.55 | 0.00 | - | 3 | 20 | 57.06% |
| MRNA240719P00090000 | 2023-03-28 11:22AM EDT | 90.00 | 8.20 | 7.40 | 10.20 | 0.00 | - | 2 | 292 | 57.85% |
| MRNA240719P00095000 | 2023-03-23 2:48PM EDT | 95.00 | 9.11 | 6.95 | 11.95 | 0.00 | - | 8 | 180 | 55.34% |
| MRNA240719P00100000 | 2023-03-24 11:20AM EDT | 100.00 | 10.40 | 8.50 | 13.30 | 0.00 | - | 5 | 126 | 54.75% |
| MRNA240719P00105000 | 2023-03-24 10:10AM EDT | 105.00 | 12.04 | 9.85 | 14.85 | 0.00 | - | 5 | 49 | 53.92% |
| MRNA240719P00110000 | 2023-03-24 11:26AM EDT | 110.00 | 13.73 | 11.45 | 16.45 | 0.00 | - | 2 | 109 | 53.20% |
| MRNA240719P00115000 | 2023-03-23 12:45PM EDT | 115.00 | 14.68 | 13.50 | 17.85 | 0.00 | - | 14 | 15 | 52.54% |
| MRNA240719P00120000 | 2023-03-24 11:27AM EDT | 120.00 | 17.09 | 15.00 | 20.00 | 0.00 | - | 3 | 54 | 51.87% |
| MRNA240719P00125000 | 2023-03-24 11:27AM EDT | 125.00 | 19.17 | 16.95 | 21.95 | 0.00 | - | 6 | 266 | 51.23% |
| MRNA240719P00130000 | 2023-03-24 12:12PM EDT | 130.00 | 21.38 | 19.00 | 24.00 | 0.00 | - | 21 | 215 | 50.59% |
| MRNA240719P00135000 | 2023-03-28 11:17AM EDT | 135.00 | 23.73 | 21.35 | 26.05 | 0.00 | - | 1 | 79 | 50.03% |
| MRNA240719P00140000 | 2023-03-22 10:33AM EDT | 140.00 | 25.37 | 23.50 | 28.50 | 0.00 | - | 30 | 222 | 53.41% |
| MRNA240719P00145000 | 2023-03-22 11:33AM EDT | 145.00 | 27.75 | 26.05 | 30.45 | 0.00 | - | 1 | 215 | 52.03% |
| MRNA240719P00150000 | 2023-03-17 3:46PM EDT | 150.00 | 30.32 | 29.30 | 33.10 | 0.00 | - | 5 | 26 | 51.61% |
| MRNA240719P00155000 | 2023-03-21 9:37AM EDT | 155.00 | 31.97 | 31.10 | 36.10 | 0.00 | - | 4 | 175 | 51.55% |
| MRNA240719P00160000 | 2023-03-30 2:03PM EDT | 160.00 | 36.80 | 33.85 | 38.85 | 0.00 | - | 1 | 28 | 50.98% |
| MRNA240719P00165000 | 2023-03-08 11:52AM EDT | 165.00 | 41.62 | 36.75 | 41.75 | 0.00 | - | 14 | 23 | 50.50% |
| MRNA240719P00170000 | 2023-03-08 11:48AM EDT | 170.00 | 45.62 | 39.75 | 44.75 | 0.00 | - | 21 | 24 | 50.03% |
| MRNA240719P00175000 | 2023-03-06 2:28PM EDT | 175.00 | 47.70 | 42.85 | 47.85 | 0.00 | - | 4 | 35 | 49.57% |
| MRNA240719P00180000 | 2023-03-08 11:50AM EDT | 180.00 | 51.73 | 46.05 | 51.05 | 0.00 | - | 6 | 22 | 49.14% |
| MRNA240719P00185000 | 2023-03-08 11:57AM EDT | 185.00 | 55.78 | 49.40 | 54.40 | 0.00 | - | 2 | 6 | 48.80% |
| MRNA240719P00190000 | 2023-02-28 1:21PM EDT | 190.00 | 60.18 | 55.05 | 57.55 | 0.00 | - | 2 | 9 | 48.06% |
| MRNA240719P00195000 | 2023-03-30 1:36PM EDT | 195.00 | 59.00 | 56.35 | 61.35 | 0.00 | - | 1 | 55 | 48.13% |
| MRNA240719P00200000 | 2023-02-17 1:32PM EDT | 200.00 | 55.00 | 58.50 | 65.10 | 0.00 | - | 1 | 2 | 48.03% |
| MRNA240719P00210000 | 2023-02-15 11:14AM EDT | 210.00 | 58.35 | 65.00 | 71.60 | 0.00 | - | 2 | 19 | 46.02% |
| MRNA240719P00220000 | 2023-03-07 12:05PM EDT | 220.00 | 82.94 | 75.50 | 80.50 | 0.00 | - | - | 0 | 47.20% |
| MRNA240719P00230000 | 2023-01-23 11:19AM EDT | 230.00 | 62.30 | 79.75 | 83.90 | 0.00 | - | 21 | 8 | 39.00% |
| MRNA240719P00240000 | 2023-02-07 4:07PM EDT | 240.00 | 80.27 | 100.90 | 106.00 | 0.00 | - | - | 30 | 56.78% |
| MRNA240719P00250000 | 2023-03-28 10:26AM EDT | 250.00 | 105.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRNA240719P00260000 | 2023-02-23 1:54PM EDT | 260.00 | 116.43 | 108.60 | 113.20 | 0.00 | - | 4 | 4 | 44.06% |
| MRNA240719P00270000 | 2023-03-07 3:48PM EDT | 270.00 | 128.70 | 119.35 | 124.65 | 0.00 | - | 6 | 1 | 48.67% |
| MRNA240719P00280000 | 2023-02-24 4:14PM EDT | 280.00 | 140.80 | 126.90 | 133.85 | 0.00 | - | 1 | 0 | 48.96% |
| MRNA240719P00290000 | 2023-03-07 3:47PM EDT | 290.00 | 148.80 | 137.95 | 144.70 | 0.00 | - | 4 | 0 | 52.27% |
© 2023 Yahoo. All rights reserved.
