Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250117C00050000 | 2023-09-21 1:59PM EDT | 50.00 | 57.49 | 55.00 | 56.15 | 0.00 | - | 1 | 24 | 71.45% |
| MRNA250117C00055000 | 2023-09-18 11:49AM EDT | 55.00 | 56.74 | 51.55 | 53.20 | 0.00 | - | 3 | 2 | 71.56% |
| MRNA250117C00060000 | 2023-09-18 3:58PM EDT | 60.00 | 52.86 | 48.20 | 48.75 | 0.00 | - | 2 | 151 | 68.23% |
| MRNA250117C00065000 | 2023-09-21 1:59PM EDT | 65.00 | 46.55 | 45.05 | 45.40 | 0.00 | - | 2 | 13 | 67.05% |
| MRNA250117C00070000 | 2023-09-22 12:15PM EDT | 70.00 | 42.30 | 41.80 | 42.10 | 0.00 | - | 1 | 136 | 65.38% |
| MRNA250117C00075000 | 2023-08-25 2:28PM EDT | 75.00 | 50.10 | 39.00 | 39.45 | 0.00 | - | 3 | 21 | 65.00% |
| MRNA250117C00080000 | 2023-09-25 11:22AM EDT | 80.00 | 34.70 | 35.80 | 36.45 | 0.00 | - | 1 | 221 | 63.15% |
| MRNA250117C00085000 | 2023-09-27 3:51PM EDT | 85.00 | 32.95 | 33.05 | 33.45 | -2.05 | -5.86% | 1 | 44 | 61.65% |
| MRNA250117C00090000 | 2023-09-25 10:49AM EDT | 90.00 | 29.41 | 30.45 | 30.80 | 0.00 | - | 14 | 62 | 60.49% |
| MRNA250117C00095000 | 2023-09-27 2:14PM EDT | 95.00 | 28.21 | 28.05 | 29.35 | +0.73 | +2.66% | 1 | 109 | 60.72% |
| MRNA250117C00100000 | 2023-09-27 3:30PM EDT | 100.00 | 26.25 | 25.80 | 26.10 | +0.72 | +2.82% | 15 | 643 | 58.69% |
| MRNA250117C00105000 | 2023-09-21 2:07PM EDT | 105.00 | 24.74 | 23.65 | 24.25 | 0.00 | - | 14 | 107 | 58.14% |
| MRNA250117C00110000 | 2023-09-27 1:36PM EDT | 110.00 | 21.13 | 21.70 | 22.05 | +0.38 | +1.83% | 13 | 202 | 57.15% |
| MRNA250117C00115000 | 2023-09-27 10:09AM EDT | 115.00 | 19.90 | 19.90 | 21.00 | +0.75 | +3.92% | 1 | 201 | 57.35% |
| MRNA250117C00120000 | 2023-09-27 1:36PM EDT | 120.00 | 17.78 | 18.30 | 18.75 | -0.57 | -3.11% | 4 | 971 | 56.20% |
| MRNA250117C00125000 | 2023-09-27 3:22PM EDT | 125.00 | 16.85 | 16.75 | 17.25 | +0.80 | +4.98% | 1 | 707 | 55.69% |
| MRNA250117C00130000 | 2023-09-27 3:18PM EDT | 130.00 | 15.79 | 15.35 | 15.70 | +0.69 | +4.57% | 3 | 959 | 55.08% |
| MRNA250117C00135000 | 2023-09-27 11:59AM EDT | 135.00 | 13.65 | 14.10 | 14.40 | +0.25 | +1.87% | 13 | 1,269 | 54.69% |
| MRNA250117C00140000 | 2023-09-27 2:11PM EDT | 140.00 | 13.15 | 12.90 | 13.20 | +0.37 | +2.90% | 9 | 593 | 54.27% |
| MRNA250117C00145000 | 2023-09-25 3:46PM EDT | 145.00 | 11.25 | 11.85 | 12.15 | 0.00 | - | 33 | 199 | 54.01% |
| MRNA250117C00150000 | 2023-09-27 11:12AM EDT | 150.00 | 10.50 | 10.90 | 11.15 | -0.15 | -1.41% | 4 | 565 | 53.74% |
| MRNA250117C00155000 | 2023-09-25 11:01AM EDT | 155.00 | 9.40 | 10.00 | 10.25 | 0.00 | - | 1 | 156 | 53.47% |
| MRNA250117C00160000 | 2023-09-27 2:59PM EDT | 160.00 | 9.45 | 9.15 | 9.40 | +0.90 | +10.53% | 1 | 839 | 53.17% |
| MRNA250117C00165000 | 2023-09-26 12:58PM EDT | 165.00 | 8.59 | 8.40 | 8.65 | 0.00 | - | 1 | 139 | 52.95% |
| MRNA250117C00170000 | 2023-09-27 2:47PM EDT | 170.00 | 8.03 | 7.70 | 7.95 | +0.28 | +3.61% | 4 | 111 | 52.72% |
| MRNA250117C00175000 | 2023-09-27 2:31PM EDT | 175.00 | 7.25 | 7.10 | 7.35 | +0.57 | +8.53% | 3 | 433 | 52.62% |
| MRNA250117C00180000 | 2023-09-27 10:14AM EDT | 180.00 | 6.47 | 6.50 | 6.75 | +0.07 | +1.09% | 2 | 527 | 52.39% |
| MRNA250117C00185000 | 2023-09-27 2:57PM EDT | 185.00 | 6.20 | 6.00 | 6.20 | +0.20 | +3.33% | 14 | 196 | 52.24% |
| MRNA250117C00190000 | 2023-09-27 1:46PM EDT | 190.00 | 5.39 | 5.55 | 5.75 | -0.25 | -4.43% | 1 | 474 | 52.19% |
| MRNA250117C00195000 | 2023-09-26 3:26PM EDT | 195.00 | 5.00 | 5.10 | 5.30 | 0.00 | - | 2 | 175 | 52.04% |
| MRNA250117C00200000 | 2023-09-27 3:56PM EDT | 200.00 | 4.79 | 4.75 | 4.90 | +0.22 | +4.81% | 4 | 1,970 | 52.01% |
| MRNA250117C00210000 | 2023-09-26 3:59PM EDT | 210.00 | 3.89 | 4.00 | 4.20 | 0.00 | - | 16 | 356 | 51.76% |
| MRNA250117C00220000 | 2023-09-25 2:15PM EDT | 220.00 | 3.20 | 3.45 | 3.60 | 0.00 | - | 11 | 490 | 51.67% |
| MRNA250117C00230000 | 2023-09-25 2:51PM EDT | 230.00 | 2.73 | 2.73 | 3.10 | 0.00 | - | 1 | 231 | 51.09% |
| MRNA250117C00240000 | 2023-09-25 2:43PM EDT | 240.00 | 2.35 | 2.55 | 2.70 | 0.00 | - | 1 | 146 | 51.54% |
| MRNA250117C00250000 | 2023-09-27 1:45PM EDT | 250.00 | 2.15 | 2.00 | 2.33 | +0.16 | +8.04% | 6 | 858 | 50.95% |
| MRNA250117C00260000 | 2023-09-06 10:28AM EDT | 260.00 | 2.90 | 1.57 | 2.46 | 0.00 | - | 1 | 161 | 51.67% |
| MRNA250117C00270000 | 2023-09-19 10:04AM EDT | 270.00 | 2.10 | 1.41 | 2.00 | 0.00 | - | 1 | 210 | 51.34% |
| MRNA250117C00280000 | 2023-08-24 12:41PM EDT | 280.00 | 3.30 | 1.50 | 1.89 | 0.00 | - | 1 | 308 | 52.61% |
| MRNA250117C00290000 | 2023-09-25 1:24PM EDT | 290.00 | 1.13 | 1.21 | 1.44 | 0.00 | - | 9 | 101 | 51.48% |
| MRNA250117C00300000 | 2023-09-25 3:03PM EDT | 300.00 | 1.02 | 1.10 | 1.25 | 0.00 | - | 4 | 231 | 51.58% |
| MRNA250117C00310000 | 2023-09-27 3:57PM EDT | 310.00 | 1.10 | 1.02 | 1.20 | +0.11 | +11.11% | 11 | 571 | 52.20% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250117P00050000 | 2023-09-27 1:35PM EDT | 50.00 | 2.87 | 2.59 | 2.81 | +0.01 | +0.35% | 6 | 219 | 53.24% |
| MRNA250117P00055000 | 2023-09-19 10:39AM EDT | 55.00 | 3.15 | 3.65 | 3.75 | 0.00 | - | 3 | 40 | 52.53% |
| MRNA250117P00060000 | 2023-09-27 1:00PM EDT | 60.00 | 4.95 | 4.75 | 4.90 | +0.05 | +1.02% | 287 | 1,003 | 51.56% |
| MRNA250117P00065000 | 2023-09-20 10:26AM EDT | 65.00 | 5.15 | 6.05 | 6.20 | 0.00 | - | 1 | 220 | 50.61% |
| MRNA250117P00070000 | 2023-09-27 2:04PM EDT | 70.00 | 7.60 | 7.45 | 7.65 | -0.15 | -1.94% | 11 | 468 | 49.84% |
| MRNA250117P00075000 | 2023-09-27 3:41PM EDT | 75.00 | 9.15 | 9.05 | 9.30 | -0.35 | -3.68% | 13 | 357 | 48.88% |
| MRNA250117P00080000 | 2023-09-25 3:07PM EDT | 80.00 | 11.50 | 10.85 | 11.10 | 0.00 | - | 15 | 374 | 47.86% |
| MRNA250117P00085000 | 2023-09-25 10:06AM EDT | 85.00 | 13.00 | 12.85 | 13.10 | 0.00 | - | 1 | 728 | 46.92% |
| MRNA250117P00090000 | 2023-09-27 11:19AM EDT | 90.00 | 15.27 | 15.00 | 15.30 | -0.23 | -1.48% | 15 | 1,278 | 46.05% |
| MRNA250117P00095000 | 2023-09-27 2:04PM EDT | 95.00 | 17.50 | 17.35 | 17.60 | -0.42 | -2.34% | 567 | 828 | 44.99% |
| MRNA250117P00100000 | 2023-09-27 2:44PM EDT | 100.00 | 19.83 | 19.70 | 20.20 | -0.73 | -3.55% | 5 | 1,823 | 44.24% |
| MRNA250117P00105000 | 2023-09-25 3:14PM EDT | 105.00 | 23.40 | 22.55 | 22.85 | 0.00 | - | 2 | 380 | 43.21% |
| MRNA250117P00110000 | 2023-09-27 3:44PM EDT | 110.00 | 25.63 | 25.45 | 25.75 | -0.26 | -1.00% | 155 | 1,462 | 42.36% |
| MRNA250117P00115000 | 2023-09-19 12:01PM EDT | 115.00 | 25.76 | 28.50 | 28.90 | 0.00 | - | 3 | 378 | 41.70% |
| MRNA250117P00120000 | 2023-09-27 12:01PM EDT | 120.00 | 32.67 | 31.75 | 32.10 | -0.26 | -0.79% | 40 | 693 | 40.79% |
| MRNA250117P00125000 | 2023-09-27 2:17PM EDT | 125.00 | 35.50 | 35.15 | 36.95 | -0.15 | -0.42% | 5 | 1,145 | 43.26% |
| MRNA250117P00130000 | 2023-09-27 1:39PM EDT | 130.00 | 39.99 | 38.65 | 39.20 | +3.31 | +9.02% | 2 | 686 | 39.51% |
| MRNA250117P00135000 | 2023-09-27 1:42PM EDT | 135.00 | 43.45 | 41.65 | 42.80 | +1.46 | +3.48% | 4 | 778 | 38.46% |
| MRNA250117P00140000 | 2023-09-27 3:38PM EDT | 140.00 | 46.11 | 46.10 | 47.20 | +3.56 | +8.37% | 36 | 164 | 39.10% |
| MRNA250117P00145000 | 2023-09-27 1:22PM EDT | 145.00 | 51.32 | 50.00 | 50.65 | +4.97 | +10.72% | 3 | 116 | 36.96% |
| MRNA250117P00150000 | 2023-09-27 11:53AM EDT | 150.00 | 55.30 | 54.10 | 55.10 | -0.44 | -0.79% | 35 | 216 | 37.20% |
| MRNA250117P00155000 | 2023-09-20 12:52PM EDT | 155.00 | 54.32 | 56.20 | 59.20 | 0.00 | - | 3 | 77 | 36.13% |
| MRNA250117P00160000 | 2023-09-27 1:49PM EDT | 160.00 | 64.35 | 62.50 | 63.30 | +0.75 | +1.18% | 3 | 523 | 34.60% |
| MRNA250117P00165000 | 2023-09-25 3:56PM EDT | 165.00 | 68.20 | 66.25 | 67.80 | 0.00 | - | 2 | 551 | 34.11% |
| MRNA250117P00170000 | 2023-09-19 1:47PM EDT | 170.00 | 65.30 | 70.85 | 74.55 | 0.00 | - | 1 | 250 | 41.78% |
| MRNA250117P00175000 | 2023-08-25 10:30AM EDT | 175.00 | 67.38 | 74.70 | 80.25 | 0.00 | - | 35 | 219 | 45.40% |
| MRNA250117P00180000 | 2023-09-27 3:54PM EDT | 180.00 | 81.02 | 80.75 | 84.45 | +0.32 | +0.40% | 1 | 201 | 44.15% |
| MRNA250117P00185000 | 2023-08-30 3:14PM EDT | 185.00 | 71.70 | 82.35 | 86.55 | 0.00 | - | 13 | 28 | 32.72% |
| MRNA250117P00190000 | 2023-08-09 9:47AM EDT | 190.00 | 89.50 | 82.80 | 83.40 | 0.00 | - | 1 | 34 | 0.00% |
| MRNA250117P00195000 | 2023-08-07 9:30AM EDT | 195.00 | 88.91 | 86.75 | 87.70 | 0.00 | - | 1 | 11 | 0.00% |
| MRNA250117P00200000 | 2023-09-15 12:06PM EDT | 200.00 | 86.35 | 96.55 | 104.95 | 0.00 | - | 2 | 9 | 50.67% |
| MRNA250117P00210000 | 2023-08-16 2:53PM EDT | 210.00 | 107.50 | 90.85 | 99.80 | 0.00 | - | 170 | 43 | 0.00% |
| MRNA250117P00220000 | 2023-09-21 10:56AM EDT | 220.00 | 118.74 | 116.80 | 122.90 | 0.00 | - | 1 | 1 | 46.86% |
| MRNA250117P00230000 | 2023-09-27 2:50PM EDT | 230.00 | 134.70 | 126.25 | 135.25 | +6.70 | +5.23% | 3 | 1 | 57.87% |
| MRNA250117P00240000 | 2023-09-18 3:12PM EDT | 240.00 | 135.00 | 136.45 | 144.95 | 0.00 | - | 27 | 0 | 58.66% |
| MRNA250117P00250000 | 2023-09-19 3:04PM EDT | 250.00 | 142.74 | 146.35 | 155.15 | 0.00 | - | 131 | 0 | 61.08% |
| MRNA250117P00260000 | 2023-09-19 3:01PM EDT | 260.00 | 157.05 | 156.25 | 165.20 | 0.00 | - | 503 | 0 | 62.90% |
| MRNA250117P00270000 | 2023-09-19 3:04PM EDT | 270.00 | 161.15 | 166.50 | 174.95 | 0.00 | - | 75 | 0 | 63.56% |
| MRNA250117P00280000 | 2023-09-19 3:02PM EDT | 280.00 | 170.70 | 176.35 | 185.20 | 0.00 | - | 29 | 0 | 65.95% |
| MRNA250117P00290000 | 2023-09-18 11:45AM EDT | 290.00 | 181.45 | 186.40 | 195.05 | 0.00 | - | 1 | 0 | 66.83% |
| MRNA250117P00300000 | 2023-03-03 12:50PM EDT | 300.00 | 156.00 | 142.45 | 149.55 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA250117P00310000 | 2023-05-24 9:30AM EDT | 310.00 | 169.13 | 189.10 | 194.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
