Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230616C00070000 | 2022-07-26 11:35AM EDT | 70.00 | 97.60 | 105.25 | 110.85 | 0.00 | - | - | 1 | 308.02% |
| MRNA230616C00100000 | 2022-08-03 10:37AM EDT | 100.00 | 94.00 | 82.45 | 85.25 | 0.00 | - | 1 | 2 | 234.71% |
| MRNA230616C00120000 | 2022-08-09 12:49PM EDT | 120.00 | 67.45 | 67.45 | 71.65 | 0.00 | - | 4 | 1 | 205.14% |
| MRNA230616C00130000 | 2022-08-10 3:20PM EDT | 130.00 | 63.80 | 59.70 | 65.30 | -7.20 | -10.14% | 1 | 13 | 191.63% |
| MRNA230616C00135000 | 2022-07-07 2:01PM EDT | 135.00 | 61.50 | 71.50 | 74.50 | 0.00 | - | - | 1 | 243.02% |
| MRNA230616C00140000 | 2022-08-03 12:58PM EDT | 140.00 | 69.00 | 55.50 | 59.05 | 0.00 | - | 3 | 5 | 185.52% |
| MRNA230616C00145000 | 2022-08-10 11:21AM EDT | 145.00 | 52.65 | 52.65 | 56.00 | -19.35 | -26.88% | 4 | 3 | 180.96% |
| MRNA230616C00150000 | 2022-08-09 10:20AM EDT | 150.00 | 52.00 | 48.85 | 52.25 | 0.00 | - | 2 | 7 | 173.25% |
| MRNA230616C00155000 | 2022-07-08 9:34AM EDT | 155.00 | 52.55 | 58.45 | 62.20 | 0.00 | - | - | 1 | 216.15% |
| MRNA230616C00160000 | 2022-08-11 10:31AM EDT | 160.00 | 48.94 | 44.55 | 47.80 | -0.73 | -1.47% | 3 | 23 | 169.32% |
| MRNA230616C00165000 | 2022-08-10 11:24AM EDT | 165.00 | 41.00 | 42.55 | 44.35 | -0.68 | -1.63% | 1 | 59 | 165.18% |
| MRNA230616C00170000 | 2022-08-10 1:48PM EDT | 170.00 | 40.46 | 39.10 | 42.90 | -0.81 | -1.96% | 7 | 183 | 161.87% |
| MRNA230616C00175000 | 2022-08-09 12:10PM EDT | 175.00 | 38.45 | 37.60 | 39.75 | 0.00 | - | 30 | 53 | 158.84% |
| MRNA230616C00180000 | 2022-08-09 12:02PM EDT | 180.00 | 36.00 | 34.80 | 37.65 | 0.00 | - | 8 | 63 | 155.23% |
| MRNA230616C00185000 | 2022-08-11 12:29PM EDT | 185.00 | 35.65 | 31.75 | 37.20 | +2.23 | +6.67% | 4 | 157 | 153.83% |
| MRNA230616C00190000 | 2022-08-10 1:12PM EDT | 190.00 | 31.75 | 31.55 | 33.80 | 0.00 | - | 2 | 123 | 152.08% |
| MRNA230616C00195000 | 2022-08-10 2:44PM EDT | 195.00 | 31.25 | 30.25 | 33.40 | +1.55 | +5.22% | 1 | 98 | 153.36% |
| MRNA230616C00200000 | 2022-08-11 10:42AM EDT | 200.00 | 33.00 | 28.00 | 30.10 | +4.80 | +17.02% | 7 | 231 | 147.96% |
| MRNA230616C00210000 | 2022-08-10 3:21PM EDT | 210.00 | 26.40 | 25.00 | 27.95 | -0.29 | -1.09% | 2 | 62 | 146.67% |
| MRNA230616C00220000 | 2022-08-11 11:19AM EDT | 220.00 | 25.20 | 22.40 | 24.00 | +2.70 | +12.00% | 8 | 473 | 142.30% |
| MRNA230616C00230000 | 2022-08-11 1:50PM EDT | 230.00 | 21.30 | 19.10 | 23.25 | -0.49 | -2.25% | 2 | 54 | 141.57% |
| MRNA230616C00240000 | 2022-08-11 9:33AM EDT | 240.00 | 19.92 | 17.10 | 19.65 | +2.12 | +11.91% | 2 | 192 | 137.46% |
| MRNA230616C00250000 | 2022-08-11 10:29AM EDT | 250.00 | 17.80 | 12.95 | 19.90 | -3.55 | -16.63% | 1 | 70 | 135.73% |
| MRNA230616C00260000 | 2022-08-11 10:50AM EDT | 260.00 | 16.41 | 13.45 | 15.10 | -2.39 | -12.71% | 19 | 1,534 | 132.62% |
| MRNA230616C00270000 | 2022-08-11 10:02AM EDT | 270.00 | 14.50 | 12.05 | 13.45 | +1.70 | +13.28% | 1 | 35 | 131.28% |
| MRNA230616C00280000 | 2022-08-11 10:50AM EDT | 280.00 | 12.95 | 10.85 | 12.00 | +0.45 | +3.60% | 7 | 38 | 130.21% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230616P00070000 | 2022-08-10 11:20AM EDT | 70.00 | 2.87 | 1.07 | 4.30 | +0.62 | +27.56% | 1 | 445 | 121.85% |
| MRNA230616P00075000 | 2022-08-09 12:59PM EDT | 75.00 | 3.41 | 1.86 | 4.75 | 0.00 | - | 1 | 286 | 119.41% |
| MRNA230616P00080000 | 2022-08-09 9:30AM EDT | 80.00 | 3.80 | 3.65 | 4.10 | 0.00 | - | 1 | 126 | 115.80% |
| MRNA230616P00085000 | 2022-08-08 3:50PM EDT | 85.00 | 4.40 | 3.85 | 5.25 | 0.00 | - | 1 | 18 | 112.67% |
| MRNA230616P00090000 | 2022-08-08 11:42AM EDT | 90.00 | 5.05 | 5.00 | 5.65 | 0.00 | - | 90 | 249 | 109.86% |
| MRNA230616P00095000 | 2022-08-01 12:07PM EDT | 95.00 | 8.33 | 5.95 | 7.00 | 0.00 | - | - | 120 | 109.05% |
| MRNA230616P00100000 | 2022-08-10 9:56AM EDT | 100.00 | 7.70 | 7.05 | 7.95 | +0.20 | +2.67% | 4 | 304 | 106.69% |
| MRNA230616P00105000 | 2022-07-22 2:30PM EDT | 105.00 | 12.00 | 8.10 | 9.00 | 0.00 | - | - | 234 | 103.98% |
| MRNA230616P00110000 | 2022-08-05 9:38AM EDT | 110.00 | 8.60 | 9.40 | 10.80 | 0.00 | - | - | 129 | 103.38% |
| MRNA230616P00115000 | 2022-08-10 12:20PM EDT | 115.00 | 10.50 | 10.75 | 11.65 | -0.01 | -0.10% | 1 | 11 | 99.99% |
| MRNA230616P00120000 | 2022-08-10 11:32AM EDT | 120.00 | 12.79 | 12.45 | 12.95 | -0.05 | -0.39% | 1 | 583 | 98.05% |
| MRNA230616P00125000 | 2022-08-10 1:10PM EDT | 125.00 | 14.35 | 11.85 | 16.15 | -0.10 | -0.69% | 2 | 29 | 94.79% |
| MRNA230616P00130000 | 2022-08-10 1:10PM EDT | 130.00 | 16.10 | 15.15 | 16.30 | -0.45 | -2.72% | 9 | 107 | 92.90% |
| MRNA230616P00135000 | 2022-08-10 1:10PM EDT | 135.00 | 17.95 | 16.95 | 18.10 | -0.35 | -1.91% | 2 | 85 | 90.82% |
| MRNA230616P00140000 | 2022-08-11 10:59AM EDT | 140.00 | 18.30 | 19.30 | 20.15 | +2.19 | +13.59% | 1 | 64 | 89.76% |
| MRNA230616P00145000 | 2022-08-09 2:54PM EDT | 145.00 | 22.67 | 20.75 | 22.15 | 0.00 | - | 740 | 483 | 86.51% |
| MRNA230616P00150000 | 2022-08-04 3:25PM EDT | 150.00 | 19.67 | 22.05 | 24.45 | 0.00 | - | 2 | 53 | 83.12% |
| MRNA230616P00155000 | 2022-08-11 2:34PM EDT | 155.00 | 26.19 | 24.40 | 27.85 | -0.71 | -2.64% | 1 | 100 | 82.99% |
| MRNA230616P00160000 | 2022-08-08 3:26PM EDT | 160.00 | 25.75 | 26.85 | 29.40 | 0.00 | - | 3 | 80 | 79.38% |
| MRNA230616P00165000 | 2022-08-11 2:30PM EDT | 165.00 | 31.06 | 30.35 | 31.35 | +2.66 | +9.37% | 1 | 102 | 77.73% |
| MRNA230616P00170000 | 2022-08-09 3:50PM EDT | 170.00 | 34.30 | 31.45 | 35.55 | 0.00 | - | 3 | 122 | 75.34% |
| MRNA230616P00175000 | 2022-08-11 9:43AM EDT | 175.00 | 35.60 | 35.50 | 36.90 | +2.65 | +8.04% | 1 | 50 | 72.57% |
| MRNA230616P00180000 | 2022-08-10 11:50AM EDT | 180.00 | 39.69 | 38.50 | 39.90 | +0.57 | +1.46% | 5 | 97 | 70.27% |
| MRNA230616P00185000 | 2022-08-11 11:55AM EDT | 185.00 | 41.05 | 40.90 | 46.00 | +2.85 | +7.46% | 1 | 39 | 71.93% |
| MRNA230616P00190000 | 2022-08-05 11:42AM EDT | 190.00 | 41.18 | 41.85 | 48.00 | 0.00 | - | 6 | 121 | 62.59% |
| MRNA230616P00195000 | 2022-08-03 1:06PM EDT | 195.00 | 43.15 | 45.95 | 49.50 | 0.00 | - | 14 | 32 | 56.92% |
| MRNA230616P00200000 | 2022-08-11 12:47PM EDT | 200.00 | 50.60 | 50.10 | 54.30 | +5.00 | +10.96% | 2 | 95 | 57.76% |
| MRNA230616P00210000 | 2022-08-08 1:42PM EDT | 210.00 | 54.10 | 56.40 | 60.75 | 0.00 | - | 2 | 25 | 56.09% |
| MRNA230616P00220000 | 2022-08-11 11:16AM EDT | 220.00 | 62.70 | 61.90 | 67.25 | -2.10 | -3.24% | 2 | 52 | 0.00% |
| MRNA230616P00230000 | 2022-08-04 11:30AM EDT | 230.00 | 64.47 | 68.30 | 74.95 | 0.00 | - | - | 6 | 0.00% |
| MRNA230616P00240000 | 2022-08-03 2:19PM EDT | 240.00 | 72.84 | 77.25 | 83.50 | 0.00 | - | 3 | 4 | 0.00% |
| MRNA230616P00250000 | 2022-08-04 2:14PM EDT | 250.00 | 75.39 | 85.60 | 90.25 | 0.00 | - | - | 1 | 0.00% |
| MRNA230616P00260000 | 2022-08-04 1:52PM EDT | 260.00 | 82.40 | 94.25 | 98.45 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
