Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA260618C00060000 | 2024-05-15 1:46PM EDT | 60.00 | 78.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA260618C00065000 | 2024-05-17 9:50AM EDT | 65.00 | 77.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA260618C00090000 | 2024-05-16 9:30AM EDT | 90.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA260618C00095000 | 2024-05-16 9:30AM EDT | 95.00 | 58.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA260618C00100000 | 2024-05-08 9:30AM EDT | 100.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA260618C00105000 | 2024-05-14 1:38PM EDT | 105.00 | 50.87 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MRNA260618C00110000 | 2024-04-29 11:34AM EDT | 110.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA260618C00115000 | 2024-05-08 10:25AM EDT | 115.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA260618C00120000 | 2024-05-22 3:50PM EDT | 120.00 | 73.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRNA260618C00125000 | 2024-05-22 3:45PM EDT | 125.00 | 72.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA260618C00130000 | 2024-05-22 12:45PM EDT | 130.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA260618C00140000 | 2024-05-22 1:20PM EDT | 140.00 | 62.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA260618C00150000 | 2024-05-21 2:43PM EDT | 150.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA260618C00155000 | 2024-05-22 1:19PM EDT | 155.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRNA260618C00160000 | 2024-05-22 11:46AM EDT | 160.00 | 50.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA260618C00165000 | 2024-05-22 11:45AM EDT | 165.00 | 49.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| MRNA260618C00180000 | 2024-05-21 10:30AM EDT | 180.00 | 31.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRNA260618C00185000 | 2024-05-22 3:22PM EDT | 185.00 | 46.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA260618P00060000 | 2024-05-15 1:56PM EDT | 60.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA260618P00065000 | 2024-05-02 12:11PM EDT | 65.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRNA260618P00075000 | 2024-05-10 2:13PM EDT | 75.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRNA260618P00080000 | 2024-05-10 12:15PM EDT | 80.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRNA260618P00085000 | 2024-05-15 1:32PM EDT | 85.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MRNA260618P00090000 | 2024-05-21 12:08PM EDT | 90.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA260618P00095000 | 2024-05-21 11:06AM EDT | 95.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MRNA260618P00110000 | 2024-05-20 12:04PM EDT | 110.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA260618P00115000 | 2024-05-22 3:12PM EDT | 115.00 | 17.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA260618P00120000 | 2024-05-22 10:59AM EDT | 120.00 | 20.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA260618P00125000 | 2024-05-20 1:19PM EDT | 125.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA260618P00130000 | 2024-05-14 9:42AM EDT | 130.00 | 30.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRNA260618P00135000 | 2024-05-17 3:25PM EDT | 135.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.