Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250620C00050000 | 2024-04-25 9:50AM EDT | 50.00 | 62.10 | 58.00 | 68.00 | 0.00 | - | 2 | 15 | 74.71% |
| MRNA250620C00060000 | 2024-04-09 3:52PM EDT | 60.00 | 58.50 | 54.20 | 58.20 | 0.00 | - | - | 1 | 74.32% |
| MRNA250620C00070000 | 2024-03-28 11:32AM EDT | 70.00 | 47.37 | 47.50 | 50.90 | 0.00 | - | 2 | 2 | 70.74% |
| MRNA250620C00075000 | 2024-03-13 2:57PM EDT | 75.00 | 44.69 | 42.20 | 44.90 | 0.00 | - | - | 5 | 61.71% |
| MRNA250620C00080000 | 2024-04-01 9:36AM EDT | 80.00 | 39.00 | 40.95 | 42.30 | 0.00 | - | 3 | 5 | 64.39% |
| MRNA250620C00090000 | 2024-03-14 9:47AM EDT | 90.00 | 34.37 | 33.55 | 34.20 | 0.00 | - | 1 | 1 | 57.26% |
| MRNA250620C00100000 | 2024-04-18 1:47PM EDT | 100.00 | 26.73 | 28.95 | 34.60 | 0.00 | - | 3 | 8 | 63.25% |
| MRNA250620C00105000 | 2024-04-12 3:44PM EDT | 105.00 | 26.68 | 27.60 | 28.05 | 0.00 | - | 1 | 15 | 58.69% |
| MRNA250620C00110000 | 2024-04-25 10:56AM EDT | 110.00 | 23.00 | 23.35 | 25.80 | 0.00 | - | 1 | 33 | 55.65% |
| MRNA250620C00115000 | 2024-04-25 10:58AM EDT | 115.00 | 21.30 | 21.40 | 23.80 | 0.00 | - | 1 | 1,097 | 55.23% |
| MRNA250620C00120000 | 2024-04-22 12:08PM EDT | 120.00 | 19.04 | 20.05 | 21.85 | 0.00 | - | 5 | 24 | 55.23% |
| MRNA250620C00125000 | 2024-04-23 10:16AM EDT | 125.00 | 19.47 | 19.70 | 21.00 | 0.00 | - | 1 | 37 | 57.24% |
| MRNA250620C00130000 | 2024-04-26 3:47PM EDT | 130.00 | 18.20 | 16.30 | 18.45 | +1.49 | +8.92% | 3 | 34 | 53.85% |
| MRNA250620C00135000 | 2024-04-26 2:45PM EDT | 135.00 | 16.50 | 16.70 | 16.95 | +1.35 | +8.91% | 5 | 37 | 55.48% |
| MRNA250620C00140000 | 2024-04-16 11:30AM EDT | 140.00 | 15.05 | 15.30 | 15.60 | 0.00 | - | 2 | 42 | 55.11% |
| MRNA250620C00145000 | 2024-04-24 2:27PM EDT | 145.00 | 14.47 | 14.10 | 14.35 | 0.00 | - | 2 | 137 | 54.86% |
| MRNA250620C00150000 | 2024-04-25 9:51AM EDT | 150.00 | 11.60 | 12.90 | 13.25 | 0.00 | - | 1 | 288 | 54.58% |
| MRNA250620C00155000 | 2024-04-25 10:48AM EDT | 155.00 | 10.80 | 11.85 | 12.35 | 0.00 | - | 1 | 69 | 54.50% |
| MRNA250620C00160000 | 2024-04-26 3:30PM EDT | 160.00 | 10.85 | 10.90 | 11.15 | +0.95 | +9.60% | 5 | 48 | 54.03% |
| MRNA250620C00165000 | 2024-04-26 11:01AM EDT | 165.00 | 9.90 | 10.05 | 10.30 | +0.80 | +8.79% | 5 | 47 | 53.91% |
| MRNA250620C00170000 | 2024-04-26 11:01AM EDT | 170.00 | 9.05 | 9.20 | 9.50 | +0.75 | +9.04% | 2 | 73 | 53.69% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250620P00050000 | 2024-04-24 1:06PM EDT | 50.00 | 1.80 | 1.72 | 2.00 | 0.00 | - | 4 | 538 | 54.74% |
| MRNA250620P00055000 | 2024-04-23 10:16AM EDT | 55.00 | 2.43 | 2.42 | 3.30 | 0.00 | - | 1 | 27 | 55.49% |
| MRNA250620P00060000 | 2024-04-19 11:59AM EDT | 60.00 | 3.85 | 3.25 | 3.40 | 0.00 | - | 51 | 67 | 52.17% |
| MRNA250620P00065000 | 2024-04-25 10:01AM EDT | 65.00 | 4.75 | 4.25 | 4.40 | 0.00 | - | 18 | 207 | 51.23% |
| MRNA250620P00070000 | 2024-04-19 2:11PM EDT | 70.00 | 6.75 | 5.45 | 5.60 | 0.00 | - | 8 | 77 | 50.45% |
| MRNA250620P00075000 | 2024-04-22 1:34PM EDT | 75.00 | 7.50 | 6.80 | 7.05 | 0.00 | - | 27 | 99 | 50.18% |
| MRNA250620P00080000 | 2024-04-26 3:52PM EDT | 80.00 | 8.39 | 8.35 | 8.55 | -0.61 | -6.78% | 38 | 1,076 | 49.21% |
| MRNA250620P00085000 | 2024-04-15 9:52AM EDT | 85.00 | 10.90 | 10.05 | 10.25 | 0.00 | - | 30 | 35 | 48.33% |
| MRNA250620P00090000 | 2024-04-15 1:12PM EDT | 90.00 | 13.50 | 11.90 | 12.25 | 0.00 | - | 18 | 322 | 47.78% |
| MRNA250620P00095000 | 2024-04-26 3:24PM EDT | 95.00 | 14.26 | 13.45 | 14.30 | -1.02 | -6.68% | 2 | 219 | 46.90% |
| MRNA250620P00100000 | 2024-04-24 10:46AM EDT | 100.00 | 16.50 | 15.25 | 17.50 | 0.00 | - | 32 | 67 | 48.32% |
| MRNA250620P00105000 | 2024-04-09 10:06AM EDT | 105.00 | 17.40 | 17.90 | 19.05 | 0.00 | - | 35 | 40 | 45.45% |
| MRNA250620P00110000 | 2024-04-23 10:16AM EDT | 110.00 | 22.15 | 21.30 | 21.65 | 0.00 | - | 1 | 17 | 44.65% |
| MRNA250620P00115000 | 2024-04-10 3:05PM EDT | 115.00 | 25.55 | 23.35 | 24.50 | 0.00 | - | 3 | 3 | 44.03% |
| MRNA250620P00135000 | 2024-03-18 11:47AM EDT | 135.00 | 39.85 | 39.20 | 41.40 | 0.00 | - | - | 80 | 50.17% |
| MRNA250620P00170000 | 2024-04-09 11:30AM EDT | 170.00 | 61.75 | 63.15 | 67.35 | 0.00 | - | - | 4 | 43.18% |
© 2024 Yahoo. All rights reserved.