Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220708C00085000 | 2022-06-13 12:27PM EDT | 85.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA220708C00100000 | 2022-06-27 10:17AM EDT | 100.00 | 41.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA220708C00105000 | 2022-06-27 10:17AM EDT | 105.00 | 36.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA220708C00110000 | 2022-07-01 11:19AM EDT | 110.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA220708C00115000 | 2022-07-01 11:19AM EDT | 115.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA220708C00116000 | 2022-06-22 1:10PM EDT | 116.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA220708C00118000 | 2022-06-22 12:29PM EDT | 118.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA220708C00120000 | 2022-07-06 9:30AM EDT | 120.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA220708C00121000 | 2022-06-21 3:42PM EDT | 121.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA220708C00124000 | 2022-06-21 3:33PM EDT | 124.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA220708C00125000 | 2022-07-06 11:48AM EDT | 125.00 | 31.32 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MRNA220708C00126000 | 2022-07-06 11:48AM EDT | 126.00 | 30.42 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| MRNA220708C00127000 | 2022-06-30 3:50PM EDT | 127.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA220708C00128000 | 2022-06-30 3:15PM EDT | 128.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA220708C00129000 | 2022-06-30 3:50PM EDT | 129.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA220708C00130000 | 2022-07-06 2:47PM EDT | 130.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA220708C00131000 | 2022-07-06 9:48AM EDT | 131.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA220708C00132000 | 2022-07-05 10:20AM EDT | 132.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA220708C00133000 | 2022-07-06 10:07AM EDT | 133.00 | 22.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA220708C00134000 | 2022-07-05 3:08PM EDT | 134.00 | 20.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA220708C00135000 | 2022-07-06 3:53PM EDT | 135.00 | 24.56 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRNA220708C00136000 | 2022-07-06 1:38PM EDT | 136.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA220708C00137000 | 2022-07-05 11:10AM EDT | 137.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA220708C00138000 | 2022-07-06 9:38AM EDT | 138.00 | 17.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA220708C00139000 | 2022-07-06 3:46PM EDT | 139.00 | 21.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRNA220708C00140000 | 2022-07-06 3:28PM EDT | 140.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| MRNA220708C00141000 | 2022-07-06 10:59AM EDT | 141.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA220708C00142000 | 2022-07-06 12:47PM EDT | 142.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MRNA220708C00143000 | 2022-07-06 12:44PM EDT | 143.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MRNA220708C00144000 | 2022-07-06 2:46PM EDT | 144.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRNA220708C00145000 | 2022-07-06 3:59PM EDT | 145.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MRNA220708C00146000 | 2022-07-06 3:38PM EDT | 146.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA220708C00147000 | 2022-07-06 3:10PM EDT | 147.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MRNA220708C00148000 | 2022-07-06 3:41PM EDT | 148.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRNA220708C00149000 | 2022-07-06 3:54PM EDT | 149.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MRNA220708C00150000 | 2022-07-06 3:55PM EDT | 150.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| MRNA220708C00152500 | 2022-07-06 3:43PM EDT | 152.50 | 8.93 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MRNA220708C00155000 | 2022-07-06 3:58PM EDT | 155.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 853 | 0 | 0.00% |
| MRNA220708C00157500 | 2022-07-06 3:59PM EDT | 157.50 | 4.71 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 0.00% |
| MRNA220708C00160000 | 2022-07-06 3:59PM EDT | 160.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2,442 | 0 | 1.56% |
| MRNA220708C00162500 | 2022-07-06 3:59PM EDT | 162.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 6.25% |
| MRNA220708C00165000 | 2022-07-06 3:59PM EDT | 165.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 12.50% |
| MRNA220708C00167500 | 2022-07-06 3:56PM EDT | 167.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| MRNA220708C00170000 | 2022-07-06 3:59PM EDT | 170.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 25.00% |
| MRNA220708C00172500 | 2022-07-06 3:41PM EDT | 172.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| MRNA220708C00175000 | 2022-07-06 3:54PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 25.00% |
| MRNA220708C00177500 | 2022-07-06 3:56PM EDT | 177.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| MRNA220708C00180000 | 2022-07-06 3:59PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| MRNA220708C00182500 | 2022-07-06 3:29PM EDT | 182.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRNA220708C00185000 | 2022-07-06 3:57PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| MRNA220708C00187500 | 2022-07-06 3:56PM EDT | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA220708C00190000 | 2022-07-06 3:16PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| MRNA220708C00195000 | 2022-07-06 12:48PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MRNA220708C00200000 | 2022-07-06 1:47PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRNA220708C00205000 | 2022-07-05 10:26AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MRNA220708C00210000 | 2022-07-06 2:31PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA220708C00215000 | 2022-07-05 10:43AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220708P00075000 | 2022-06-27 10:59AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MRNA220708P00080000 | 2022-07-05 1:41PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA220708P00085000 | 2022-07-05 1:15PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRNA220708P00090000 | 2022-07-06 2:32PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRNA220708P00092000 | 2022-07-05 1:41PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA220708P00093000 | 2022-07-01 3:34PM EDT | 93.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| MRNA220708P00094000 | 2022-07-01 12:54PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRNA220708P00095000 | 2022-07-05 12:40PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA220708P00096000 | 2022-07-01 11:19AM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MRNA220708P00097000 | 2022-07-01 11:25AM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MRNA220708P00100000 | 2022-07-06 11:58AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRNA220708P00101000 | 2022-07-05 10:05AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRNA220708P00103000 | 2022-07-01 9:31AM EDT | 103.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA220708P00104000 | 2022-07-01 2:43PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MRNA220708P00105000 | 2022-07-06 10:50AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRNA220708P00106000 | 2022-07-01 12:00PM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MRNA220708P00108000 | 2022-07-01 1:40PM EDT | 108.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| MRNA220708P00109000 | 2022-07-01 3:16PM EDT | 109.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MRNA220708P00110000 | 2022-07-06 3:11PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MRNA220708P00112000 | 2022-07-05 9:44AM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| MRNA220708P00113000 | 2022-07-06 10:44AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA220708P00114000 | 2022-07-05 12:03PM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA220708P00115000 | 2022-07-06 3:11PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| MRNA220708P00116000 | 2022-07-05 11:11AM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MRNA220708P00117000 | 2022-07-06 3:51PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRNA220708P00118000 | 2022-07-01 1:44PM EDT | 118.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA220708P00119000 | 2022-07-06 12:16PM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA220708P00120000 | 2022-07-06 3:12PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| MRNA220708P00121000 | 2022-07-05 1:46PM EDT | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| MRNA220708P00122000 | 2022-07-05 12:44PM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MRNA220708P00123000 | 2022-07-06 1:02PM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRNA220708P00124000 | 2022-07-05 3:52PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| MRNA220708P00125000 | 2022-07-06 3:40PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MRNA220708P00126000 | 2022-07-06 9:43AM EDT | 126.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA220708P00127000 | 2022-07-06 12:39PM EDT | 127.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRNA220708P00128000 | 2022-07-06 12:39PM EDT | 128.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MRNA220708P00129000 | 2022-07-06 3:22PM EDT | 129.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA220708P00130000 | 2022-07-06 3:42PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| MRNA220708P00131000 | 2022-07-06 1:47PM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRNA220708P00132000 | 2022-07-06 3:30PM EDT | 132.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| MRNA220708P00133000 | 2022-07-06 12:51PM EDT | 133.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MRNA220708P00134000 | 2022-07-06 3:43PM EDT | 134.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRNA220708P00135000 | 2022-07-06 3:55PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| MRNA220708P00136000 | 2022-07-06 3:39PM EDT | 136.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| MRNA220708P00137000 | 2022-07-06 3:31PM EDT | 137.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MRNA220708P00138000 | 2022-07-06 3:48PM EDT | 138.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| MRNA220708P00139000 | 2022-07-06 3:51PM EDT | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| MRNA220708P00140000 | 2022-07-06 3:59PM EDT | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 50.00% |
| MRNA220708P00141000 | 2022-07-06 3:18PM EDT | 141.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MRNA220708P00142000 | 2022-07-06 3:21PM EDT | 142.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MRNA220708P00143000 | 2022-07-06 3:17PM EDT | 143.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MRNA220708P00144000 | 2022-07-06 3:40PM EDT | 144.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| MRNA220708P00145000 | 2022-07-06 3:55PM EDT | 145.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 25.00% |
| MRNA220708P00146000 | 2022-07-06 3:55PM EDT | 146.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| MRNA220708P00147000 | 2022-07-06 3:58PM EDT | 147.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| MRNA220708P00148000 | 2022-07-06 3:58PM EDT | 148.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 25.00% |
| MRNA220708P00149000 | 2022-07-06 3:57PM EDT | 149.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| MRNA220708P00150000 | 2022-07-06 3:59PM EDT | 150.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 803 | 0 | 25.00% |
| MRNA220708P00152500 | 2022-07-06 3:51PM EDT | 152.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| MRNA220708P00155000 | 2022-07-06 3:59PM EDT | 155.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 12.50% |
| MRNA220708P00157500 | 2022-07-06 3:59PM EDT | 157.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 6.25% |
| MRNA220708P00160000 | 2022-07-06 3:59PM EDT | 160.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| MRNA220708P00162500 | 2022-07-06 3:58PM EDT | 162.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRNA220708P00165000 | 2022-07-06 3:25PM EDT | 165.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRNA220708P00167500 | 2022-07-06 3:25PM EDT | 167.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA220708P00170000 | 2022-07-06 1:59PM EDT | 170.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRNA220708P00175000 | 2022-07-05 10:20AM EDT | 175.00 | 18.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
