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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250117C00040000 | 2024-03-15 9:57AM EDT | 40.00 | 65.10 | 65.60 | 68.85 | 0.00 | - | 1 | 10 | 112.74% |
| MRNA250117C00045000 | 2024-04-15 11:36AM EDT | 45.00 | 62.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117C00050000 | 2024-04-09 10:32AM EDT | 50.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA250117C00055000 | 2024-03-01 1:30PM EDT | 55.00 | 46.50 | 55.25 | 56.15 | 0.00 | - | 1 | 34 | 100.51% |
| MRNA250117C00060000 | 2024-04-10 10:57AM EDT | 60.00 | 51.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117C00065000 | 2024-04-09 3:12PM EDT | 65.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRNA250117C00070000 | 2024-04-11 11:28AM EDT | 70.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117C00075000 | 2024-04-10 1:01PM EDT | 75.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA250117C00080000 | 2024-04-18 3:32PM EDT | 80.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MRNA250117C00085000 | 2024-04-18 3:42PM EDT | 85.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA250117C00090000 | 2024-04-15 11:52AM EDT | 90.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA250117C00095000 | 2024-04-17 10:14AM EDT | 95.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRNA250117C00100000 | 2024-04-18 1:41PM EDT | 100.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRNA250117C00105000 | 2024-04-18 9:38AM EDT | 105.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MRNA250117C00110000 | 2024-04-17 3:21PM EDT | 110.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| MRNA250117C00115000 | 2024-04-17 3:34PM EDT | 115.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| MRNA250117C00120000 | 2024-04-18 2:18PM EDT | 120.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MRNA250117C00125000 | 2024-04-18 12:41PM EDT | 125.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA250117C00130000 | 2024-04-18 1:55PM EDT | 130.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MRNA250117C00135000 | 2024-04-18 1:23PM EDT | 135.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA250117C00140000 | 2024-04-18 1:23PM EDT | 140.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA250117C00145000 | 2024-04-17 1:04PM EDT | 145.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MRNA250117C00150000 | 2024-04-18 10:23AM EDT | 150.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MRNA250117C00155000 | 2024-04-17 10:50AM EDT | 155.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MRNA250117C00160000 | 2024-04-18 9:56AM EDT | 160.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA250117C00165000 | 2024-04-18 12:24PM EDT | 165.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250117C00170000 | 2024-04-15 10:09AM EDT | 170.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRNA250117C00175000 | 2024-04-17 1:19PM EDT | 175.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250117C00180000 | 2024-04-17 1:08PM EDT | 180.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA250117C00185000 | 2024-04-18 11:19AM EDT | 185.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250117C00190000 | 2024-04-09 10:03AM EDT | 190.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA250117C00195000 | 2024-04-09 10:03AM EDT | 195.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRNA250117C00200000 | 2024-04-18 11:18AM EDT | 200.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MRNA250117C00210000 | 2024-04-18 9:48AM EDT | 210.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA250117C00220000 | 2024-04-15 3:32PM EDT | 220.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250117C00230000 | 2024-04-15 1:31PM EDT | 230.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRNA250117C00240000 | 2024-04-16 3:35PM EDT | 240.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA250117C00250000 | 2024-04-16 1:21PM EDT | 250.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA250117C00260000 | 2024-04-16 3:33PM EDT | 260.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA250117C00270000 | 2024-04-17 2:40PM EDT | 270.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA250117C00280000 | 2024-04-18 12:00PM EDT | 280.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA250117C00290000 | 2024-04-18 10:00AM EDT | 290.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA250117C00300000 | 2024-04-18 11:08AM EDT | 300.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MRNA250117C00310000 | 2024-04-18 3:18PM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250117P00040000 | 2024-04-18 2:29PM EDT | 40.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| MRNA250117P00045000 | 2024-04-17 9:38AM EDT | 45.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MRNA250117P00050000 | 2024-04-16 3:33PM EDT | 50.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA250117P00055000 | 2024-04-12 10:05AM EDT | 55.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250117P00060000 | 2024-04-18 12:00PM EDT | 60.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA250117P00065000 | 2024-04-12 12:12PM EDT | 65.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA250117P00070000 | 2024-04-18 1:27PM EDT | 70.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250117P00075000 | 2024-04-18 3:08PM EDT | 75.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRNA250117P00080000 | 2024-04-17 10:35AM EDT | 80.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| MRNA250117P00085000 | 2024-04-18 10:07AM EDT | 85.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MRNA250117P00090000 | 2024-04-18 11:45AM EDT | 90.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MRNA250117P00095000 | 2024-04-18 11:34AM EDT | 95.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRNA250117P00100000 | 2024-04-17 1:50PM EDT | 100.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.78% |
| MRNA250117P00105000 | 2024-04-16 10:12AM EDT | 105.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRNA250117P00110000 | 2024-04-16 10:08AM EDT | 110.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MRNA250117P00115000 | 2024-04-15 3:29PM EDT | 115.00 | 23.33 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MRNA250117P00120000 | 2024-04-15 9:53AM EDT | 120.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00125000 | 2024-04-09 10:13AM EDT | 125.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA250117P00130000 | 2024-03-20 1:44PM EDT | 130.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA250117P00135000 | 2024-03-27 3:57PM EDT | 135.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00140000 | 2024-03-15 11:49AM EDT | 140.00 | 43.25 | 38.85 | 40.45 | 0.00 | - | 10 | 186 | 33.73% |
| MRNA250117P00145000 | 2024-04-05 11:37AM EDT | 145.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA250117P00150000 | 2024-01-29 10:48AM EDT | 150.00 | 52.30 | 54.10 | 55.00 | 0.00 | - | 4 | 52 | 54.01% |
| MRNA250117P00155000 | 2024-04-05 11:46AM EDT | 155.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA250117P00160000 | 2024-04-05 12:11PM EDT | 160.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA250117P00165000 | 2024-04-12 9:52AM EDT | 165.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MRNA250117P00170000 | 2024-04-05 11:49AM EDT | 170.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00175000 | 2024-03-25 11:56AM EDT | 175.00 | 68.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA250117P00180000 | 2024-03-19 11:49AM EDT | 180.00 | 75.17 | 76.95 | 78.75 | 0.00 | - | 1 | 3 | 38.04% |
| MRNA250117P00185000 | 2024-03-01 11:20AM EDT | 185.00 | 89.90 | 76.90 | 80.40 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00190000 | 2024-02-29 3:33PM EDT | 190.00 | 96.85 | 82.40 | 85.60 | 0.00 | - | 92 | 200 | 0.00% |
| MRNA250117P00195000 | 2024-03-11 3:11PM EDT | 195.00 | 82.35 | 84.70 | 90.70 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00200000 | 2024-03-11 1:07PM EDT | 200.00 | 88.45 | 90.65 | 95.70 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00210000 | 2024-01-05 10:31AM EDT | 210.00 | 102.75 | 111.65 | 113.40 | 0.00 | - | 1 | 0 | 68.37% |
| MRNA250117P00220000 | 2024-03-20 2:50PM EDT | 220.00 | 116.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA250117P00230000 | 2024-03-20 2:50PM EDT | 230.00 | 126.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA250117P00240000 | 2023-09-18 3:12PM EDT | 240.00 | 135.00 | 152.10 | 155.60 | 0.00 | - | 27 | 0 | 115.61% |
| MRNA250117P00250000 | 2023-09-19 3:04PM EDT | 250.00 | 142.74 | 164.10 | 170.60 | 0.00 | - | 131 | 0 | 128.60% |
| MRNA250117P00260000 | 2023-09-19 3:01PM EDT | 260.00 | 157.05 | 174.30 | 180.80 | 0.00 | - | 503 | 0 | 131.65% |
| MRNA250117P00270000 | 2023-09-19 3:04PM EDT | 270.00 | 161.15 | 184.10 | 189.30 | 0.00 | - | 75 | 0 | 131.49% |
| MRNA250117P00280000 | 2023-12-14 1:52PM EDT | 280.00 | 192.68 | 169.10 | 178.60 | 0.00 | - | 3 | 0 | 57.10% |
| MRNA250117P00290000 | 2024-02-29 4:49PM EDT | 290.00 | 196.90 | 179.45 | 187.55 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00300000 | 2024-03-06 4:46PM EDT | 300.00 | 201.92 | 193.55 | 200.15 | 0.00 | - | 1 | 0 | 74.80% |
| MRNA250117P00310000 | 2024-03-08 2:44PM EDT | 310.00 | 208.56 | 203.50 | 210.35 | 0.00 | - | 1 | 1 | 77.77% |
© 2024 Yahoo. All rights reserved.