Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA231215C00040000 | 2023-11-30 9:51AM EST | 40.00 | 38.20 | 39.45 | 41.20 | 0.00 | - | 1 | 14 | 168.75% |
| MRNA231215C00045000 | 2023-12-04 3:54PM EST | 45.00 | 34.90 | 34.75 | 36.15 | 0.00 | - | 20 | 45 | 205.47% |
| MRNA231215C00050000 | 2023-11-30 9:50AM EST | 50.00 | 28.10 | 29.10 | 30.75 | 0.00 | - | 2 | 6 | 213.67% |
| MRNA231215C00055000 | 2023-12-07 11:01AM EST | 55.00 | 24.55 | 24.65 | 25.95 | 0.00 | - | 5 | 7,106 | 193.46% |
| MRNA231215C00060000 | 2023-12-08 11:19AM EST | 60.00 | 20.80 | 19.80 | 21.30 | +0.65 | +3.23% | 15 | 38 | 125.20% |
| MRNA231215C00061000 | 2023-12-06 1:55PM EST | 61.00 | 21.00 | 18.95 | 20.70 | 0.00 | - | 1 | 5 | 142.09% |
| MRNA231215C00062000 | 2023-12-07 11:38AM EST | 62.00 | 17.85 | 17.70 | 19.15 | 0.00 | - | 1 | 2 | 98.05% |
| MRNA231215C00063000 | 2023-11-28 9:53AM EST | 63.00 | 13.60 | 16.80 | 17.75 | 0.00 | - | - | 7 | 123.83% |
| MRNA231215C00064000 | 2023-12-07 9:49AM EST | 64.00 | 15.10 | 15.25 | 17.45 | 0.00 | - | 3 | 893 | 72.66% |
| MRNA231215C00065000 | 2023-12-08 10:33AM EST | 65.00 | 16.40 | 14.90 | 15.85 | +2.03 | +14.13% | 1 | 233 | 74.61% |
| MRNA231215C00066000 | 2023-12-06 12:07PM EST | 66.00 | 16.50 | 13.70 | 15.15 | 0.00 | - | 8 | 13 | 77.73% |
| MRNA231215C00067000 | 2023-12-06 9:53AM EST | 67.00 | 11.55 | 12.95 | 14.00 | 0.00 | - | 2 | 13 | 78.32% |
| MRNA231215C00068000 | 2023-12-07 3:46PM EST | 68.00 | 13.25 | 11.85 | 13.50 | +1.12 | +9.23% | 6 | 2 | 87.99% |
| MRNA231215C00069000 | 2023-12-08 1:48PM EST | 69.00 | 11.63 | 11.00 | 11.60 | +0.38 | +3.38% | 1 | 21 | 77.34% |
| MRNA231215C00070000 | 2023-12-07 10:13AM EST | 70.00 | 10.50 | 10.10 | 10.60 | +2.10 | +25.00% | 8 | 858 | 71.58% |
| MRNA231215C00071000 | 2023-12-08 2:14PM EST | 71.00 | 9.72 | 9.40 | 9.65 | -1.53 | -13.60% | 2 | 541 | 61.04% |
| MRNA231215C00072000 | 2023-12-08 2:49PM EST | 72.00 | 9.05 | 8.45 | 9.00 | +0.65 | +7.74% | 6 | 54 | 66.60% |
| MRNA231215C00073000 | 2023-12-07 9:33AM EST | 73.00 | 8.50 | 7.60 | 7.80 | +0.90 | +11.84% | 7 | 42 | 59.28% |
| MRNA231215C00074000 | 2023-12-08 3:01PM EST | 74.00 | 7.15 | 6.75 | 6.95 | +0.35 | +5.15% | 6 | 89 | 59.33% |
| MRNA231215C00075000 | 2023-12-08 2:34PM EST | 75.00 | 6.31 | 5.90 | 6.10 | +0.56 | +9.74% | 71 | 2,397 | 57.96% |
| MRNA231215C00076000 | 2023-12-08 2:39PM EST | 76.00 | 5.20 | 5.10 | 5.30 | +0.26 | +5.26% | 106 | 136 | 56.98% |
| MRNA231215C00077000 | 2023-12-08 3:40PM EST | 77.00 | 4.55 | 4.40 | 4.55 | +0.19 | +4.36% | 52 | 96 | 56.79% |
| MRNA231215C00078000 | 2023-12-08 3:54PM EST | 78.00 | 3.79 | 3.65 | 3.85 | +0.44 | +13.13% | 76 | 566 | 55.23% |
| MRNA231215C00079000 | 2023-12-08 3:50PM EST | 79.00 | 3.20 | 3.10 | 3.25 | -0.10 | -3.03% | 70 | 259 | 55.86% |
| MRNA231215C00080000 | 2023-12-08 3:54PM EST | 80.00 | 2.67 | 2.64 | 2.70 | -0.14 | -4.98% | 214 | 2,917 | 56.62% |
| MRNA231215C00081000 | 2023-12-08 3:58PM EST | 81.00 | 2.18 | 2.17 | 2.22 | -0.19 | -8.02% | 131 | 775 | 56.59% |
| MRNA231215C00082000 | 2023-12-08 3:57PM EST | 82.00 | 1.73 | 1.73 | 1.81 | -0.21 | -10.82% | 452 | 363 | 56.25% |
| MRNA231215C00083000 | 2023-12-08 3:59PM EST | 83.00 | 1.41 | 1.42 | 1.46 | -0.23 | -14.02% | 291 | 561 | 56.74% |
| MRNA231215C00084000 | 2023-12-08 3:59PM EST | 84.00 | 1.15 | 1.13 | 1.17 | -0.21 | -15.44% | 122 | 294 | 56.93% |
| MRNA231215C00085000 | 2023-12-08 3:59PM EST | 85.00 | 0.90 | 0.89 | 0.93 | -0.19 | -17.43% | 1,197 | 4,557 | 57.18% |
| MRNA231215C00086000 | 2023-12-08 3:45PM EST | 86.00 | 0.73 | 0.64 | 0.73 | -0.17 | -18.89% | 303 | 659 | 56.49% |
| MRNA231215C00087000 | 2023-12-08 3:57PM EST | 87.00 | 0.56 | 0.53 | 0.58 | -0.14 | -20.00% | 121 | 177 | 57.62% |
| MRNA231215C00088000 | 2023-12-08 3:59PM EST | 88.00 | 0.43 | 0.41 | 0.45 | -0.15 | -25.86% | 80 | 471 | 58.01% |
| MRNA231215C00089000 | 2023-12-08 3:49PM EST | 89.00 | 0.35 | 0.32 | 0.36 | -0.05 | -12.50% | 99 | 178 | 58.79% |
| MRNA231215C00090000 | 2023-12-08 3:38PM EST | 90.00 | 0.25 | 0.25 | 0.28 | -0.11 | -30.56% | 731 | 2,796 | 59.38% |
| MRNA231215C00091000 | 2023-12-08 12:57PM EST | 91.00 | 0.27 | 0.20 | 0.23 | 0.00 | - | 117 | 375 | 60.55% |
| MRNA231215C00092000 | 2023-12-08 3:57PM EST | 92.00 | 0.17 | 0.16 | 0.18 | -0.09 | -34.62% | 63 | 419 | 61.33% |
| MRNA231215C00093000 | 2023-12-08 10:31AM EST | 93.00 | 0.21 | 0.09 | 0.16 | +0.01 | +5.00% | 11 | 173 | 61.33% |
| MRNA231215C00094000 | 2023-12-07 10:06AM EST | 94.00 | 0.11 | 0.09 | 0.16 | 0.00 | - | 3 | 45 | 64.84% |
| MRNA231215C00095000 | 2023-12-08 3:53PM EST | 95.00 | 0.08 | 0.08 | 0.10 | -0.08 | -50.00% | 219 | 1,089 | 64.45% |
| MRNA231215C00096000 | 2023-12-07 10:11AM EST | 96.00 | 0.12 | 0.06 | 0.18 | 0.00 | - | 3 | 40 | 71.09% |
| MRNA231215C00097000 | 2023-12-08 11:53AM EST | 97.00 | 0.10 | 0.03 | 0.16 | +0.01 | +11.11% | 1 | 99 | 71.48% |
| MRNA231215C00098000 | 2023-12-08 2:53PM EST | 98.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 63 | 711 | 68.36% |
| MRNA231215C00099000 | 2023-11-27 11:25AM EST | 99.00 | 0.07 | 0.02 | 0.14 | -0.08 | -53.33% | 1 | 5 | 75.78% |
| MRNA231215C00100000 | 2023-12-08 3:47PM EST | 100.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 220 | 1,479 | 71.09% |
| MRNA231215C00101000 | 2023-12-06 10:48AM EST | 101.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 9 | 63 | 78.13% |
| MRNA231215C00102000 | 2023-11-22 3:00PM EST | 102.00 | 0.17 | 0.01 | 0.11 | 0.00 | - | - | 0 | 80.86% |
| MRNA231215C00103000 | 2023-11-28 1:50PM EST | 103.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 10 | 11 | 82.81% |
| MRNA231215C00104000 | 2023-11-22 3:00PM EST | 104.00 | 0.16 | 0.00 | 0.11 | 0.00 | - | - | 2 | 85.55% |
| MRNA231215C00105000 | 2023-12-06 10:50AM EST | 105.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 37 | 710 | 86.72% |
| MRNA231215C00108000 | 2023-11-27 10:59AM EST | 108.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 12 | 94.53% |
| MRNA231215C00110000 | 2023-12-08 2:13PM EST | 110.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 109 | 482 | 78.13% |
| MRNA231215C00115000 | 2023-12-08 11:13AM EST | 115.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 203 | 6,027 | 96.88% |
| MRNA231215C00116000 | 2023-12-06 1:07PM EST | 116.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 112.11% |
| MRNA231215C00120000 | 2023-12-06 10:09AM EST | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 564 | 112.50% |
| MRNA231215C00125000 | 2023-12-07 10:03AM EST | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 896 | 112.50% |
| MRNA231215C00130000 | 2023-12-07 12:20PM EST | 130.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 25 | 322 | 141.41% |
| MRNA231215C00135000 | 2023-11-27 9:59AM EST | 135.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 207 | 137.50% |
| MRNA231215C00140000 | 2023-12-07 12:20PM EST | 140.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 96 | 159.38% |
| MRNA231215C00145000 | 2023-12-07 12:20PM EST | 145.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 32 | 167.97% |
| MRNA231215C00150000 | 2023-11-21 1:14PM EST | 150.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 6 | 178 | 176.56% |
| MRNA231215C00155000 | 2023-11-28 11:36AM EST | 155.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 95 | 159.38% |
| MRNA231215C00160000 | 2023-10-16 9:59AM EST | 160.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | 1 | 17 | 201.56% |
| MRNA231215C00165000 | 2023-11-27 10:58AM EST | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 370 | 412 | 171.88% |
| MRNA231215C00170000 | 2023-12-04 1:43PM EST | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 43 | 178.13% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA231215P00045000 | 2023-11-30 2:43PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,216 | 140.63% |
| MRNA231215P00050000 | 2023-12-05 1:07PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,101 | 118.75% |
| MRNA231215P00055000 | 2023-12-08 3:57PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 8,534 | 93.75% |
| MRNA231215P00059000 | 2023-12-05 3:55PM EST | 59.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 1,013 | 87.50% |
| MRNA231215P00060000 | 2023-12-08 12:00PM EST | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 1,108 | 83.59% |
| MRNA231215P00061000 | 2023-12-01 10:04AM EST | 61.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 84.38% |
| MRNA231215P00062000 | 2023-11-29 10:31AM EST | 62.00 | 0.11 | 0.01 | 0.05 | 0.00 | - | 6 | 13 | 81.64% |
| MRNA231215P00063000 | 2023-12-07 11:20AM EST | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 51 | 75.00% |
| MRNA231215P00064000 | 2023-12-07 3:45PM EST | 64.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 20 | 917 | 72.66% |
| MRNA231215P00065000 | 2023-12-08 3:07PM EST | 65.00 | 0.05 | 0.01 | 0.10 | -0.05 | -50.00% | 10 | 1,346 | 74.61% |
| MRNA231215P00066000 | 2023-12-08 11:50AM EST | 66.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 204 | 275 | 68.75% |
| MRNA231215P00067000 | 2023-12-08 3:40PM EST | 67.00 | 0.07 | 0.00 | 0.10 | -0.05 | -41.67% | 2 | 262 | 64.06% |
| MRNA231215P00068000 | 2023-12-08 3:04PM EST | 68.00 | 0.09 | 0.07 | 0.09 | -0.17 | -65.38% | 16 | 390 | 64.45% |
| MRNA231215P00069000 | 2023-12-08 1:44PM EST | 69.00 | 0.09 | 0.09 | 0.13 | -0.29 | -76.32% | 195 | 306 | 63.28% |
| MRNA231215P00070000 | 2023-12-08 3:18PM EST | 70.00 | 0.14 | 0.12 | 0.14 | -0.15 | -51.72% | 593 | 2,680 | 60.35% |
| MRNA231215P00071000 | 2023-12-08 3:01PM EST | 71.00 | 0.20 | 0.17 | 0.19 | -0.14 | -41.18% | 23 | 161 | 59.18% |
| MRNA231215P00072000 | 2023-12-08 3:52PM EST | 72.00 | 0.24 | 0.23 | 0.26 | -0.16 | -40.00% | 164 | 850 | 58.11% |
| MRNA231215P00073000 | 2023-12-08 3:53PM EST | 73.00 | 0.33 | 0.32 | 0.36 | -0.26 | -44.07% | 82 | 368 | 57.42% |
| MRNA231215P00074000 | 2023-12-08 3:18PM EST | 74.00 | 0.46 | 0.44 | 0.48 | -0.32 | -41.03% | 40 | 371 | 56.54% |
| MRNA231215P00075000 | 2023-12-08 3:59PM EST | 75.00 | 0.61 | 0.60 | 0.64 | -0.31 | -33.70% | 317 | 2,586 | 55.91% |
| MRNA231215P00076000 | 2023-12-08 3:58PM EST | 76.00 | 0.84 | 0.81 | 0.85 | -0.32 | -27.59% | 802 | 386 | 55.52% |
| MRNA231215P00077000 | 2023-12-08 3:18PM EST | 77.00 | 1.10 | 1.08 | 1.10 | -0.43 | -28.10% | 1,072 | 569 | 55.08% |
| MRNA231215P00078000 | 2023-12-08 3:58PM EST | 78.00 | 1.43 | 1.40 | 1.46 | -0.48 | -25.13% | 320 | 583 | 55.23% |
| MRNA231215P00079000 | 2023-12-08 3:59PM EST | 79.00 | 1.83 | 1.80 | 1.84 | -0.62 | -25.31% | 241 | 513 | 55.08% |
| MRNA231215P00080000 | 2023-12-08 3:58PM EST | 80.00 | 2.29 | 2.26 | 2.32 | -0.46 | -16.73% | 349 | 2,989 | 55.27% |
| MRNA231215P00081000 | 2023-12-08 3:41PM EST | 81.00 | 2.78 | 2.78 | 2.84 | -0.72 | -20.57% | 323 | 313 | 55.13% |
| MRNA231215P00082000 | 2023-12-08 2:28PM EST | 82.00 | 3.20 | 3.35 | 3.45 | -0.65 | -16.88% | 99 | 144 | 55.08% |
| MRNA231215P00083000 | 2023-12-08 2:49PM EST | 83.00 | 3.80 | 4.00 | 4.10 | -0.85 | -18.28% | 16 | 97 | 55.08% |
| MRNA231215P00084000 | 2023-12-08 3:50PM EST | 84.00 | 4.80 | 4.70 | 4.85 | -0.75 | -13.51% | 45 | 109 | 55.52% |
| MRNA231215P00085000 | 2023-12-08 1:19PM EST | 85.00 | 5.40 | 5.45 | 5.85 | -1.75 | -24.48% | 14 | 339 | 58.84% |
| MRNA231215P00086000 | 2023-12-08 2:49PM EST | 86.00 | 5.98 | 6.25 | 6.45 | -1.13 | -15.89% | 7 | 32 | 56.01% |
| MRNA231215P00087000 | 2023-12-06 12:19PM EST | 87.00 | 6.15 | 7.10 | 7.45 | 0.00 | - | 3 | 14 | 59.08% |
| MRNA231215P00088000 | 2023-12-07 10:26AM EST | 88.00 | 8.10 | 7.95 | 8.15 | -1.74 | -17.68% | 1 | 8 | 55.47% |
| MRNA231215P00089000 | 2023-12-07 3:09PM EST | 89.00 | 9.70 | 8.80 | 9.50 | 0.00 | - | 2 | 3 | 64.55% |
| MRNA231215P00090000 | 2023-12-08 3:31PM EST | 90.00 | 9.75 | 9.65 | 10.20 | -0.60 | -5.80% | 2 | 628 | 58.20% |
| MRNA231215P00091000 | 2023-12-08 9:49AM EST | 91.00 | 10.25 | 10.75 | 11.00 | -2.10 | -17.00% | 2 | 5 | 59.18% |
| MRNA231215P00092000 | 2023-12-06 12:32PM EST | 92.00 | 10.11 | 11.70 | 12.15 | 0.00 | - | 2 | 2 | 66.41% |
| MRNA231215P00093000 | 2023-12-06 10:19AM EST | 93.00 | 12.70 | 12.15 | 13.45 | 0.00 | - | 1 | 2 | 60.74% |
| MRNA231215P00094000 | 2023-11-27 10:08AM EST | 94.00 | 16.95 | 13.10 | 14.15 | 0.00 | - | - | 2 | 87.01% |
| MRNA231215P00095000 | 2023-12-08 3:40PM EST | 95.00 | 14.67 | 14.10 | 15.25 | -1.88 | -11.36% | 111 | 331 | 95.95% |
| MRNA231215P00096000 | 2023-12-01 9:51AM EST | 96.00 | 19.85 | 15.35 | 16.85 | 0.00 | - | 3 | 3 | 92.58% |
| MRNA231215P00097000 | 2023-12-07 10:07AM EST | 97.00 | 19.00 | 16.20 | 17.90 | 0.00 | - | 2 | 7 | 93.55% |
| MRNA231215P00099000 | 2023-12-08 10:41AM EST | 99.00 | 18.45 | 18.05 | 19.65 | -1.95 | -9.56% | 2 | 2 | 86.13% |
| MRNA231215P00100000 | 2023-12-08 9:41AM EST | 100.00 | 20.05 | 19.00 | 20.30 | -0.65 | -3.14% | 2 | 158 | 118.56% |
| MRNA231215P00101000 | 2023-12-05 9:37AM EST | 101.00 | 21.90 | 19.55 | 21.20 | 0.00 | - | 8 | 10 | 117.19% |
| MRNA231215P00102000 | 2023-12-08 12:52PM EST | 102.00 | 21.90 | 21.15 | 22.90 | -2.50 | -10.25% | 1 | 0 | 110.06% |
| MRNA231215P00103000 | 2023-12-07 10:26AM EST | 103.00 | 24.50 | 22.10 | 23.95 | 0.00 | - | 3 | 3 | 113.48% |
| MRNA231215P00104000 | 2023-12-07 11:01AM EST | 104.00 | 24.55 | 23.10 | 24.55 | 0.00 | - | 1 | 1 | 99.22% |
| MRNA231215P00105000 | 2023-11-21 2:27PM EST | 105.00 | 27.10 | 23.70 | 25.20 | 0.00 | - | 16 | 6 | 131.45% |
| MRNA231215P00110000 | 2023-11-29 2:21PM EST | 110.00 | 30.35 | 29.20 | 30.60 | 0.00 | - | 2 | 0 | 124.81% |
| MRNA231215P00115000 | 2023-10-24 2:43PM EST | 115.00 | 35.40 | 35.30 | 38.45 | 0.00 | - | 19 | 0 | 237.79% |
| MRNA231215P00120000 | 2023-10-25 1:50PM EST | 120.00 | 43.25 | 40.70 | 42.30 | 0.00 | - | 38 | 0 | 241.41% |
| MRNA231215P00125000 | 2023-10-03 12:26PM EST | 125.00 | 24.55 | 53.50 | 54.05 | 0.00 | - | 2 | 0 | 463.53% |
| MRNA231215P00130000 | 2023-10-18 8:55AM EST | 130.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA231215P00135000 | 2023-11-29 3:39PM EST | 135.00 | 55.69 | 53.85 | 55.65 | 0.00 | - | 2 | 2 | 158.98% |
| MRNA231215P00140000 | 2023-11-29 3:39PM EST | 140.00 | 60.71 | 59.20 | 60.65 | 0.00 | - | 1 | 0 | 200.20% |
| MRNA231215P00145000 | 2023-10-03 12:56PM EST | 145.00 | 43.25 | 72.10 | 74.15 | 0.00 | - | 1 | 0 | 514.31% |
| MRNA231215P00150000 | 2023-11-01 8:47AM EST | 150.00 | 75.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA231215P00155000 | 2023-09-27 8:40AM EST | 155.00 | 56.25 | 82.25 | 84.30 | 0.00 | - | 1 | 0 | 546.39% |
© 2023 Yahoo. All rights reserved.