Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00070000 | 2024-04-19 12:42PM EDT | 70.00 | 31.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240426C00075000 | 2024-04-19 12:42PM EDT | 75.00 | 26.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240426C00085000 | 2024-04-12 2:05PM EDT | 85.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240426C00086000 | 2024-04-22 9:36AM EDT | 86.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRNA240426C00089000 | 2024-04-22 9:33AM EDT | 89.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240426C00090000 | 2024-04-18 3:45PM EDT | 90.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240426C00091000 | 2024-04-08 11:35AM EDT | 91.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240426C00092000 | 2024-03-21 1:27PM EDT | 92.00 | 15.40 | 9.55 | 10.65 | 0.00 | - | - | 1 | 0.00% |
| MRNA240426C00093000 | 2024-04-22 3:08PM EDT | 93.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240426C00094000 | 2024-04-15 1:32PM EDT | 94.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240426C00095000 | 2024-04-22 10:19AM EDT | 95.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRNA240426C00097000 | 2024-04-22 10:30AM EDT | 97.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240426C00098000 | 2024-04-22 12:09PM EDT | 98.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| MRNA240426C00099000 | 2024-04-22 2:50PM EDT | 99.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| MRNA240426C00100000 | 2024-04-22 3:58PM EDT | 100.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| MRNA240426C00101000 | 2024-04-22 2:50PM EDT | 101.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| MRNA240426C00102000 | 2024-04-22 2:45PM EDT | 102.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| MRNA240426C00103000 | 2024-04-22 3:59PM EDT | 103.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 0.00% |
| MRNA240426C00104000 | 2024-04-22 3:59PM EDT | 104.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 0.00% |
| MRNA240426C00105000 | 2024-04-22 3:59PM EDT | 105.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 937 | 0 | 1.56% |
| MRNA240426C00106000 | 2024-04-22 3:59PM EDT | 106.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 3.13% |
| MRNA240426C00107000 | 2024-04-22 3:59PM EDT | 107.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 6.25% |
| MRNA240426C00108000 | 2024-04-22 3:58PM EDT | 108.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 6.25% |
| MRNA240426C00109000 | 2024-04-22 3:57PM EDT | 109.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| MRNA240426C00110000 | 2024-04-22 3:58PM EDT | 110.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 12.50% |
| MRNA240426C00111000 | 2024-04-22 3:58PM EDT | 111.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| MRNA240426C00112000 | 2024-04-22 3:15PM EDT | 112.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| MRNA240426C00113000 | 2024-04-22 3:22PM EDT | 113.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| MRNA240426C00114000 | 2024-04-22 3:48PM EDT | 114.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| MRNA240426C00115000 | 2024-04-22 3:53PM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 25.00% |
| MRNA240426C00116000 | 2024-04-22 3:59PM EDT | 116.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| MRNA240426C00117000 | 2024-04-22 3:50PM EDT | 117.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MRNA240426C00118000 | 2024-04-22 3:54PM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240426C00119000 | 2024-04-22 11:43AM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MRNA240426C00120000 | 2024-04-22 3:13PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 25.00% |
| MRNA240426C00121000 | 2024-04-18 12:44PM EDT | 121.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240426C00122000 | 2024-04-19 1:43PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240426C00123000 | 2024-04-22 10:13AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240426C00125000 | 2024-04-22 3:55PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| MRNA240426C00130000 | 2024-04-22 1:51PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MRNA240426C00135000 | 2024-04-15 9:30AM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240426C00140000 | 2024-04-15 10:21AM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| MRNA240426C00145000 | 2024-04-18 11:48AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MRNA240426C00150000 | 2024-04-22 1:26PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00055000 | 2024-04-16 9:33AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRNA240426P00065000 | 2024-04-19 10:05AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240426P00075000 | 2024-04-08 1:00PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRNA240426P00080000 | 2024-04-22 3:47PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MRNA240426P00081000 | 2024-04-19 3:36PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRNA240426P00083000 | 2024-04-22 9:36AM EDT | 83.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MRNA240426P00084000 | 2024-04-16 10:18AM EDT | 84.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRNA240426P00085000 | 2024-04-22 3:47PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240426P00086000 | 2024-04-22 9:30AM EDT | 86.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240426P00087000 | 2024-04-22 10:33AM EDT | 87.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240426P00088000 | 2024-04-22 10:33AM EDT | 88.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRNA240426P00089000 | 2024-04-22 10:06AM EDT | 89.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| MRNA240426P00090000 | 2024-04-22 2:34PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| MRNA240426P00091000 | 2024-04-22 11:01AM EDT | 91.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRNA240426P00092000 | 2024-04-22 3:09PM EDT | 92.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MRNA240426P00093000 | 2024-04-22 1:30PM EDT | 93.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| MRNA240426P00094000 | 2024-04-22 3:30PM EDT | 94.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| MRNA240426P00095000 | 2024-04-22 3:24PM EDT | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| MRNA240426P00096000 | 2024-04-22 3:27PM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| MRNA240426P00097000 | 2024-04-22 3:58PM EDT | 97.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| MRNA240426P00098000 | 2024-04-22 3:48PM EDT | 98.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| MRNA240426P00099000 | 2024-04-22 3:35PM EDT | 99.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| MRNA240426P00100000 | 2024-04-22 3:57PM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 12.50% |
| MRNA240426P00101000 | 2024-04-22 3:59PM EDT | 101.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| MRNA240426P00102000 | 2024-04-22 3:45PM EDT | 102.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| MRNA240426P00103000 | 2024-04-22 3:55PM EDT | 103.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| MRNA240426P00104000 | 2024-04-22 3:57PM EDT | 104.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 1.56% |
| MRNA240426P00105000 | 2024-04-22 3:59PM EDT | 105.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| MRNA240426P00106000 | 2024-04-22 3:38PM EDT | 106.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MRNA240426P00107000 | 2024-04-22 3:54PM EDT | 107.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MRNA240426P00108000 | 2024-04-22 1:32PM EDT | 108.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240426P00109000 | 2024-04-22 12:14PM EDT | 109.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240426P00110000 | 2024-04-22 11:56AM EDT | 110.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240426P00111000 | 2024-04-18 3:05PM EDT | 111.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240426P00112000 | 2024-04-19 12:41PM EDT | 112.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240426P00113000 | 2024-04-18 1:45PM EDT | 113.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA240426P00114000 | 2024-04-19 12:57PM EDT | 114.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240426P00115000 | 2024-04-22 2:14PM EDT | 115.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240426P00116000 | 2024-04-10 10:51AM EDT | 116.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240426P00118000 | 2024-04-09 2:49PM EDT | 118.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240426P00120000 | 2024-03-26 11:37AM EDT | 120.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240426P00123000 | 2024-04-09 3:52PM EDT | 123.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240426P00125000 | 2024-04-16 11:30AM EDT | 125.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240426P00130000 | 2024-04-09 11:51AM EDT | 130.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.