Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210C00115000 | 2023-01-03 1:59PM EST | 115.00 | 65.56 | 59.60 | 63.25 | 0.00 | - | - | 1 | 375.29% |
| MRNA230210C00125000 | 2023-02-02 3:33PM EST | 125.00 | 49.50 | 44.35 | 46.70 | 0.00 | - | - | 8 | 138.28% |
| MRNA230210C00130000 | 2023-02-03 12:33PM EST | 130.00 | 47.63 | 39.25 | 42.20 | 0.00 | - | 10 | 11 | 137.11% |
| MRNA230210C00135000 | 2023-02-03 11:12AM EST | 135.00 | 42.55 | 34.45 | 36.75 | 0.00 | - | 4 | 14 | 113.67% |
| MRNA230210C00140000 | 2023-02-06 1:30PM EST | 140.00 | 33.20 | 29.50 | 31.30 | -3.05 | -8.41% | 1 | 26 | 83.79% |
| MRNA230210C00145000 | 2023-02-02 9:30AM EST | 145.00 | 28.86 | 24.50 | 26.85 | 0.00 | - | 1 | 1 | 87.60% |
| MRNA230210C00149000 | 2023-02-06 3:30PM EST | 149.00 | 22.55 | 20.50 | 22.70 | -12.34 | -35.37% | 3 | 25 | 72.27% |
| MRNA230210C00150000 | 2023-02-03 10:22AM EST | 150.00 | 26.34 | 19.50 | 21.90 | 0.00 | - | 4 | 138 | 73.58% |
| MRNA230210C00152500 | 2023-02-01 11:05AM EST | 152.50 | 17.36 | 17.15 | 19.75 | 0.00 | - | 1 | 2 | 74.22% |
| MRNA230210C00155000 | 2023-02-06 11:30AM EST | 155.00 | 19.55 | 15.20 | 16.00 | -0.15 | -0.76% | 10 | 67 | 54.79% |
| MRNA230210C00157500 | 2023-02-06 10:39AM EST | 157.50 | 16.30 | 12.55 | 14.25 | -4.30 | -20.87% | 7 | 10 | 56.40% |
| MRNA230210C00160000 | 2023-02-06 12:27PM EST | 160.00 | 13.75 | 10.80 | 11.60 | -2.25 | -14.06% | 5 | 27 | 54.74% |
| MRNA230210C00162500 | 2023-02-06 3:30PM EST | 162.50 | 9.90 | 8.65 | 9.55 | -6.75 | -40.54% | 5 | 26 | 52.73% |
| MRNA230210C00165000 | 2023-02-06 3:48PM EST | 165.00 | 7.25 | 6.80 | 7.35 | -2.55 | -26.02% | 10 | 77 | 53.66% |
| MRNA230210C00167500 | 2023-02-06 3:48PM EST | 167.50 | 5.50 | 5.05 | 5.60 | -2.50 | -31.25% | 59 | 28 | 51.56% |
| MRNA230210C00170000 | 2023-02-06 3:51PM EST | 170.00 | 3.94 | 3.85 | 4.10 | -2.36 | -37.46% | 111 | 285 | 49.90% |
| MRNA230210C00172500 | 2023-02-06 3:58PM EST | 172.50 | 2.68 | 2.65 | 2.93 | -2.27 | -45.86% | 294 | 180 | 49.32% |
| MRNA230210C00175000 | 2023-02-06 3:59PM EST | 175.00 | 1.82 | 1.83 | 2.00 | -1.85 | -50.41% | 968 | 541 | 48.63% |
| MRNA230210C00177500 | 2023-02-06 3:59PM EST | 177.50 | 1.19 | 1.19 | 1.31 | -1.39 | -53.88% | 691 | 346 | 48.12% |
| MRNA230210C00180000 | 2023-02-06 3:59PM EST | 180.00 | 0.80 | 0.80 | 0.91 | -1.01 | -55.80% | 1,585 | 975 | 49.46% |
| MRNA230210C00182500 | 2023-02-06 3:57PM EST | 182.50 | 0.53 | 0.40 | 0.61 | -0.71 | -57.26% | 253 | 322 | 50.34% |
| MRNA230210C00185000 | 2023-02-06 3:59PM EST | 185.00 | 0.35 | 0.32 | 0.43 | -0.49 | -58.33% | 1,033 | 760 | 50.29% |
| MRNA230210C00187500 | 2023-02-06 3:44PM EST | 187.50 | 0.25 | 0.19 | 0.26 | -0.33 | -56.90% | 178 | 286 | 50.39% |
| MRNA230210C00190000 | 2023-02-06 3:58PM EST | 190.00 | 0.15 | 0.15 | 0.21 | -0.25 | -62.50% | 214 | 278 | 53.42% |
| MRNA230210C00192500 | 2023-02-06 3:59PM EST | 192.50 | 0.11 | 0.05 | 0.12 | -0.16 | -59.26% | 188 | 296 | 51.56% |
| MRNA230210C00195000 | 2023-02-06 3:33PM EST | 195.00 | 0.10 | 0.06 | 0.09 | -0.08 | -44.44% | 71 | 342 | 55.08% |
| MRNA230210C00197500 | 2023-02-06 2:11PM EST | 197.50 | 0.09 | 0.05 | 0.07 | -0.04 | -30.77% | 128 | 403 | 57.62% |
| MRNA230210C00200000 | 2023-02-06 3:57PM EST | 200.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 169 | 832 | 58.59% |
| MRNA230210C00202500 | 2023-02-06 3:42PM EST | 202.50 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 41 | 132 | 60.16% |
| MRNA230210C00205000 | 2023-02-06 1:03PM EST | 205.00 | 0.04 | 0.01 | 0.03 | -0.03 | -42.86% | 128 | 349 | 60.94% |
| MRNA230210C00207500 | 2023-02-06 11:59AM EST | 207.50 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 36 | 142 | 62.50% |
| MRNA230210C00210000 | 2023-02-06 1:35PM EST | 210.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 215 | 492 | 66.41% |
| MRNA230210C00212500 | 2023-02-03 2:51PM EST | 212.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 8 | 20 | 69.53% |
| MRNA230210C00215000 | 2023-02-06 11:29AM EST | 215.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 39 | 188 | 72.66% |
| MRNA230210C00217500 | 2023-01-31 9:50AM EST | 217.50 | 0.05 | 0.00 | 0.19 | 0.00 | - | 3 | 12 | 93.75% |
| MRNA230210C00220000 | 2023-02-06 3:51PM EST | 220.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 54 | 188 | 81.25% |
| MRNA230210C00222500 | 2023-02-06 11:29AM EST | 222.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 13 | 82.03% |
| MRNA230210C00225000 | 2023-02-06 9:37AM EST | 225.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 176 | 85.16% |
| MRNA230210C00227500 | 2023-02-06 11:35AM EST | 227.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 10 | 40 | 84.38% |
| MRNA230210C00230000 | 2023-02-02 2:56PM EST | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 194 | 90.63% |
| MRNA230210C00235000 | 2023-02-03 11:18AM EST | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 62 | 93.75% |
| MRNA230210C00240000 | 2023-02-06 3:33PM EST | 240.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 16 | 51 | 98.44% |
| MRNA230210C00245000 | 2023-02-03 2:53PM EST | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 42 | 107.81% |
| MRNA230210C00250000 | 2023-02-06 11:31AM EST | 250.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 45 | 109.38% |
| MRNA230210C00255000 | 2023-01-25 2:06PM EST | 255.00 | 0.10 | 0.00 | 2.78 | 0.00 | - | 15 | 4 | 221.97% |
| MRNA230210C00260000 | 2023-02-06 11:31AM EST | 260.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 64 | 118.75% |
| MRNA230210C00265000 | 2023-01-25 3:00PM EST | 265.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 5 | 6 | 154.30% |
| MRNA230210C00270000 | 2023-01-27 3:40PM EST | 270.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 202 | 247 | 121.88% |
| MRNA230210C00275000 | 2023-01-24 10:34AM EST | 275.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | - | 7 | 166.41% |
| MRNA230210C00280000 | 2023-01-31 10:29AM EST | 280.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 28 | 174.61% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210P00110000 | 2023-02-03 3:11PM EST | 110.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 18 | 128.13% |
| MRNA230210P00115000 | 2023-02-03 3:11PM EST | 115.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 115.63% |
| MRNA230210P00120000 | 2023-01-25 2:27PM EST | 120.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 107.81% |
| MRNA230210P00125000 | 2023-01-12 1:37PM EST | 125.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 99.22% |
| MRNA230210P00130000 | 2023-02-03 12:37PM EST | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 39 | 89.84% |
| MRNA230210P00135000 | 2023-02-06 3:56PM EST | 135.00 | 0.03 | 0.00 | 0.07 | -0.09 | -75.00% | 55 | 18 | 81.25% |
| MRNA230210P00140000 | 2023-02-06 12:05PM EST | 140.00 | 0.05 | 0.01 | 0.03 | -0.03 | -37.50% | 1 | 110 | 65.63% |
| MRNA230210P00142000 | 2023-02-03 9:30AM EST | 142.00 | 0.81 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 65.23% |
| MRNA230210P00145000 | 2023-02-06 10:01AM EST | 145.00 | 0.14 | 0.04 | 0.06 | +0.05 | +55.56% | 28 | 84 | 61.33% |
| MRNA230210P00146000 | 2023-02-06 1:28PM EST | 146.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 15 | 4 | 60.55% |
| MRNA230210P00147000 | 2023-02-06 3:52PM EST | 147.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 14 | 146 | 60.16% |
| MRNA230210P00148000 | 2023-02-06 3:49PM EST | 148.00 | 0.07 | 0.07 | 0.10 | -0.09 | -56.25% | 19 | 32 | 58.98% |
| MRNA230210P00149000 | 2023-02-06 3:59PM EST | 149.00 | 0.10 | 0.08 | 0.11 | -0.13 | -56.52% | 2 | 24 | 57.42% |
| MRNA230210P00150000 | 2023-02-06 3:58PM EST | 150.00 | 0.11 | 0.11 | 0.13 | -0.06 | -35.29% | 166 | 494 | 57.23% |
| MRNA230210P00152500 | 2023-02-06 3:40PM EST | 152.50 | 0.16 | 0.15 | 0.25 | -0.04 | -20.00% | 29 | 84 | 55.86% |
| MRNA230210P00155000 | 2023-02-06 3:59PM EST | 155.00 | 0.33 | 0.28 | 0.40 | -0.02 | -5.71% | 437 | 357 | 55.18% |
| MRNA230210P00157500 | 2023-02-06 3:59PM EST | 157.50 | 0.49 | 0.44 | 0.61 | +0.01 | +2.08% | 202 | 123 | 53.52% |
| MRNA230210P00160000 | 2023-02-06 3:59PM EST | 160.00 | 0.74 | 0.63 | 0.85 | -0.01 | -1.33% | 765 | 311 | 50.64% |
| MRNA230210P00162500 | 2023-02-06 3:59PM EST | 162.50 | 1.19 | 1.11 | 1.28 | +0.18 | +17.82% | 380 | 271 | 50.39% |
| MRNA230210P00165000 | 2023-02-06 3:59PM EST | 165.00 | 1.77 | 1.70 | 1.78 | +0.30 | +20.41% | 1,925 | 561 | 49.27% |
| MRNA230210P00167500 | 2023-02-06 3:59PM EST | 167.50 | 2.43 | 2.43 | 2.75 | +0.30 | +14.08% | 407 | 236 | 50.51% |
| MRNA230210P00170000 | 2023-02-06 3:59PM EST | 170.00 | 3.55 | 3.45 | 3.60 | +0.61 | +20.75% | 1,046 | 710 | 47.00% |
| MRNA230210P00172500 | 2023-02-06 3:58PM EST | 172.50 | 4.90 | 4.75 | 5.00 | +0.75 | +18.07% | 679 | 207 | 47.27% |
| MRNA230210P00175000 | 2023-02-06 3:59PM EST | 175.00 | 6.45 | 6.35 | 6.65 | +1.35 | +26.47% | 528 | 736 | 47.51% |
| MRNA230210P00177500 | 2023-02-06 3:20PM EST | 177.50 | 7.20 | 8.10 | 8.80 | +0.51 | +7.62% | 123 | 116 | 52.25% |
| MRNA230210P00180000 | 2023-02-06 3:59PM EST | 180.00 | 10.55 | 10.15 | 10.95 | +2.05 | +24.12% | 90 | 256 | 55.18% |
| MRNA230210P00182500 | 2023-02-06 1:29PM EST | 182.50 | 10.20 | 12.30 | 13.20 | +0.55 | +5.70% | 4 | 83 | 58.30% |
| MRNA230210P00185000 | 2023-02-06 1:18PM EST | 185.00 | 12.45 | 14.50 | 15.65 | +0.20 | +1.63% | 11 | 239 | 64.50% |
| MRNA230210P00187500 | 2023-02-06 1:41PM EST | 187.50 | 14.75 | 16.70 | 18.05 | +0.65 | +4.61% | 4 | 89 | 68.99% |
| MRNA230210P00190000 | 2023-02-06 3:54PM EST | 190.00 | 20.00 | 19.40 | 20.35 | +5.00 | +33.33% | 15 | 273 | 51.37% |
| MRNA230210P00192500 | 2023-02-02 9:39AM EST | 192.50 | 19.38 | 21.75 | 22.95 | 0.00 | - | 1 | 117 | 54.49% |
| MRNA230210P00195000 | 2023-02-06 2:08PM EST | 195.00 | 22.00 | 24.30 | 25.30 | +4.00 | +22.22% | 16 | 121 | 54.49% |
| MRNA230210P00197500 | 2023-02-02 9:42AM EST | 197.50 | 21.90 | 26.25 | 28.20 | 0.00 | - | 2 | 119 | 98.00% |
| MRNA230210P00200000 | 2023-02-06 1:00PM EST | 200.00 | 27.12 | 29.00 | 30.70 | +1.42 | +5.53% | 9 | 81 | 68.16% |
| MRNA230210P00202500 | 2023-02-03 11:18AM EST | 202.50 | 24.74 | 30.55 | 33.50 | 0.00 | - | 1 | 29 | 117.73% |
| MRNA230210P00205000 | 2023-02-03 3:29PM EST | 205.00 | 30.85 | 33.75 | 35.65 | 0.00 | - | 1 | 31 | 113.67% |
| MRNA230210P00207500 | 2023-01-25 2:12PM EST | 207.50 | 17.10 | 35.60 | 38.55 | 0.00 | - | - | 0 | 130.52% |
| MRNA230210P00210000 | 2023-02-06 3:53PM EST | 210.00 | 39.80 | 38.95 | 40.60 | +6.00 | +17.75% | 1 | 51 | 74.61% |
| MRNA230210P00212500 | 2023-01-25 2:12PM EST | 212.50 | 21.25 | 40.50 | 43.55 | 0.00 | - | - | 0 | 141.50% |
| MRNA230210P00215000 | 2023-01-26 10:23AM EST | 215.00 | 25.55 | 43.70 | 45.65 | 0.00 | - | 2 | 0 | 134.57% |
| MRNA230210P00220000 | 2023-01-30 9:30AM EST | 220.00 | 33.00 | 48.00 | 51.25 | 0.00 | - | 1 | 0 | 162.79% |
| MRNA230210P00225000 | 2023-01-25 10:37AM EST | 225.00 | 35.05 | 53.80 | 55.75 | 0.00 | - | 2 | 0 | 95.70% |
| MRNA230210P00235000 | 2023-01-26 10:28AM EST | 235.00 | 45.85 | 63.20 | 66.15 | 0.00 | - | 2 | 0 | 188.87% |
© 2023 Yahoo. All rights reserved.
