Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 61.95 | 67.80 | 0.00 | - | 3 | 0 | 338.48% |
| MRNA220708C00100000 | 2022-06-27 10:17AM EDT | 100.00 | 41.99 | 47.05 | 52.60 | 0.00 | - | 1 | 1 | 254.35% |
| MRNA220708C00105000 | 2022-06-27 10:17AM EDT | 105.00 | 36.99 | 42.15 | 47.60 | 0.00 | - | 1 | 1 | 230.81% |
| MRNA220708C00110000 | 2022-07-01 11:19AM EDT | 110.00 | 39.80 | 38.45 | 41.40 | +24.86 | +166.40% | 10 | 18 | 174.17% |
| MRNA220708C00115000 | 2022-07-01 11:19AM EDT | 115.00 | 34.75 | 33.75 | 35.80 | +3.25 | +10.32% | 10 | 117 | 134.62% |
| MRNA220708C00116000 | 2022-06-22 1:10PM EDT | 116.00 | 24.30 | 31.95 | 35.25 | 0.00 | - | - | 1 | 146.29% |
| MRNA220708C00118000 | 2022-06-22 12:29PM EDT | 118.00 | 20.90 | 30.20 | 33.15 | 0.00 | - | - | 5 | 135.84% |
| MRNA220708C00120000 | 2022-06-30 12:56PM EDT | 120.00 | 27.28 | 27.55 | 32.35 | 0.00 | - | 1 | 42 | 159.08% |
| MRNA220708C00121000 | 2022-06-21 3:42PM EDT | 121.00 | 13.30 | 28.05 | 30.05 | 0.00 | - | - | 5 | 75.00% |
| MRNA220708C00124000 | 2022-06-21 3:33PM EDT | 124.00 | 11.70 | 25.30 | 26.90 | 0.00 | - | - | 7 | 72.07% |
| MRNA220708C00125000 | 2022-07-01 2:47PM EDT | 125.00 | 25.19 | 24.45 | 25.95 | +5.79 | +29.85% | 14 | 155 | 76.27% |
| MRNA220708C00126000 | 2022-07-01 3:50PM EDT | 126.00 | 23.92 | 23.45 | 25.00 | +8.21 | +52.26% | 2 | 97 | 74.90% |
| MRNA220708C00128000 | 2022-06-30 3:15PM EDT | 128.00 | 16.45 | 21.45 | 22.80 | 0.00 | - | 1 | 13 | 63.57% |
| MRNA220708C00129000 | 2022-06-30 3:50PM EDT | 129.00 | 15.35 | 20.85 | 22.15 | 0.00 | - | 5 | 9 | 77.69% |
| MRNA220708C00130000 | 2022-07-01 3:44PM EDT | 130.00 | 20.31 | 19.85 | 20.95 | +5.66 | +38.63% | 385 | 132 | 71.09% |
| MRNA220708C00131000 | 2022-06-30 2:27PM EDT | 131.00 | 17.38 | 18.80 | 20.00 | +1.98 | +12.86% | 1 | 6 | 68.07% |
| MRNA220708C00132000 | 2022-07-01 3:04PM EDT | 132.00 | 18.27 | 17.90 | 19.00 | +5.27 | +40.54% | 25 | 65 | 66.80% |
| MRNA220708C00133000 | 2022-07-01 2:36PM EDT | 133.00 | 17.45 | 17.20 | 18.20 | +5.20 | +42.45% | 11 | 34 | 71.09% |
| MRNA220708C00134000 | 2022-07-01 9:42AM EDT | 134.00 | 11.85 | 16.25 | 17.25 | -1.40 | -10.57% | 8 | 54 | 69.09% |
| MRNA220708C00135000 | 2022-07-01 3:59PM EDT | 135.00 | 15.40 | 15.45 | 16.35 | +4.80 | +45.28% | 15 | 83 | 69.39% |
| MRNA220708C00136000 | 2022-07-01 3:27PM EDT | 136.00 | 14.89 | 14.40 | 15.60 | +3.76 | +33.78% | 1 | 22 | 68.16% |
| MRNA220708C00137000 | 2022-07-01 1:48PM EDT | 137.00 | 13.88 | 13.80 | 14.65 | +3.13 | +29.12% | 4 | 28 | 69.19% |
| MRNA220708C00138000 | 2022-07-01 3:41PM EDT | 138.00 | 13.70 | 12.45 | 13.80 | +5.10 | +59.30% | 126 | 39 | 63.60% |
| MRNA220708C00139000 | 2022-07-01 3:51PM EDT | 139.00 | 12.20 | 12.40 | 12.95 | +3.90 | +46.99% | 28 | 49 | 69.82% |
| MRNA220708C00140000 | 2022-07-01 3:55PM EDT | 140.00 | 11.52 | 11.60 | 12.10 | +4.17 | +56.73% | 118 | 178 | 68.75% |
| MRNA220708C00141000 | 2022-07-01 3:52PM EDT | 141.00 | 10.85 | 10.85 | 11.30 | +3.64 | +50.49% | 33 | 35 | 68.16% |
| MRNA220708C00142000 | 2022-07-01 3:59PM EDT | 142.00 | 10.30 | 10.15 | 10.55 | +3.30 | +47.14% | 155 | 46 | 68.02% |
| MRNA220708C00143000 | 2022-07-01 3:59PM EDT | 143.00 | 9.65 | 9.45 | 9.80 | +4.00 | +70.80% | 94 | 73 | 67.53% |
| MRNA220708C00144000 | 2022-07-01 2:22PM EDT | 144.00 | 8.10 | 8.75 | 9.15 | +1.45 | +21.80% | 56 | 51 | 67.36% |
| MRNA220708C00145000 | 2022-07-01 3:51PM EDT | 145.00 | 7.85 | 7.95 | 8.45 | +3.15 | +67.02% | 118 | 548 | 65.87% |
| MRNA220708C00146000 | 2022-07-01 3:45PM EDT | 146.00 | 7.49 | 7.20 | 7.75 | +2.69 | +56.04% | 52 | 47 | 64.43% |
| MRNA220708C00147000 | 2022-07-01 3:52PM EDT | 147.00 | 6.55 | 6.70 | 7.10 | +2.55 | +63.75% | 94 | 106 | 64.58% |
| MRNA220708C00148000 | 2022-07-01 3:56PM EDT | 148.00 | 6.24 | 6.20 | 6.55 | +2.32 | +59.18% | 190 | 91 | 64.94% |
| MRNA220708C00149000 | 2022-07-01 3:56PM EDT | 149.00 | 5.63 | 5.65 | 6.00 | +2.26 | +67.06% | 169 | 23 | 64.65% |
| MRNA220708C00150000 | 2022-07-01 3:59PM EDT | 150.00 | 5.25 | 5.15 | 5.40 | +2.53 | +93.01% | 560 | 776 | 63.99% |
| MRNA220708C00152500 | 2022-07-01 3:59PM EDT | 152.50 | 4.09 | 4.00 | 4.30 | +1.81 | +79.39% | 340 | 69 | 63.79% |
| MRNA220708C00155000 | 2022-07-01 3:59PM EDT | 155.00 | 3.21 | 3.05 | 3.30 | +1.61 | +100.63% | 685 | 902 | 63.21% |
| MRNA220708C00157500 | 2022-07-01 3:59PM EDT | 157.50 | 2.42 | 2.27 | 2.63 | +1.14 | +89.06% | 1,060 | 111 | 63.70% |
| MRNA220708C00160000 | 2022-07-01 3:59PM EDT | 160.00 | 1.89 | 1.70 | 1.85 | +0.89 | +89.00% | 1,517 | 248 | 62.74% |
| MRNA220708C00162500 | 2022-07-01 3:59PM EDT | 162.50 | 1.31 | 1.24 | 1.35 | +0.67 | +104.69% | 294 | 44 | 62.65% |
| MRNA220708C00165000 | 2022-07-01 3:59PM EDT | 165.00 | 1.00 | 0.91 | 1.01 | +0.46 | +85.19% | 343 | 95 | 63.23% |
| MRNA220708C00167500 | 2022-07-01 3:59PM EDT | 167.50 | 0.74 | 0.68 | 0.78 | +0.29 | +64.44% | 174 | 23 | 64.45% |
| MRNA220708C00170000 | 2022-07-01 3:59PM EDT | 170.00 | 0.58 | 0.50 | 0.57 | +0.15 | +34.88% | 1,078 | 143 | 65.04% |
| MRNA220708C00172500 | 2022-07-01 3:54PM EDT | 172.50 | 0.38 | 0.36 | 0.45 | +0.01 | +2.70% | 143 | 4 | 66.21% |
| MRNA220708C00175000 | 2022-07-01 3:46PM EDT | 175.00 | 0.31 | 0.29 | 0.35 | +0.11 | +55.00% | 544 | 170 | 67.92% |
| MRNA220708C00180000 | 2022-07-01 3:59PM EDT | 180.00 | 0.21 | 0.19 | 0.23 | +0.01 | +5.00% | 212 | 156 | 71.68% |
| MRNA220708C00182500 | 2022-07-01 11:44AM EDT | 182.50 | 0.20 | 0.16 | 0.18 | +0.16 | +400.00% | 2 | 9 | 73.34% |
| MRNA220708C00185000 | 2022-07-01 1:47PM EDT | 185.00 | 0.13 | 0.13 | 0.15 | +0.04 | +44.44% | 73 | 159 | 75.20% |
| MRNA220708C00187500 | 2022-07-01 2:42PM EDT | 187.50 | 0.10 | 0.11 | 0.19 | +0.01 | +11.11% | 4 | 13 | 79.88% |
| MRNA220708C00190000 | 2022-07-01 12:51PM EDT | 190.00 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 162 | 204 | 78.91% |
| MRNA220708C00195000 | 2022-07-01 1:47PM EDT | 195.00 | 0.06 | 0.07 | 0.08 | +0.02 | +50.00% | 75 | 188 | 83.01% |
| MRNA220708C00200000 | 2022-07-01 3:21PM EDT | 200.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 138 | 23 | 86.33% |
| MRNA220708C00205000 | 2022-07-01 3:09PM EDT | 205.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 5 | 10 | 88.28% |
| MRNA220708C00210000 | 2022-06-28 12:54PM EDT | 210.00 | 0.01 | 0.03 | 0.20 | 0.00 | - | 18 | 54 | 108.40% |
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 | 0.29 | 0.00 | - | 8 | 13 | 224.22% |
| MRNA220708P00080000 | 2022-06-28 3:43PM EDT | 80.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 3 | 25 | 192.58% |
| MRNA220708P00085000 | 2022-07-01 11:42AM EDT | 85.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 7 | 123 | 148.44% |
| MRNA220708P00090000 | 2022-07-01 12:47PM EDT | 90.00 | 0.04 | 0.00 | 0.03 | -0.07 | -63.64% | 15 | 166 | 131.25% |
| MRNA220708P00092000 | 2022-07-01 12:54PM EDT | 92.00 | 0.05 | 0.00 | 0.29 | -0.05 | -50.00% | 7 | 2 | 163.28% |
| MRNA220708P00095000 | 2022-07-01 12:54PM EDT | 95.00 | 0.06 | 0.00 | 0.21 | -0.03 | -33.33% | 15 | 42 | 146.88% |
| MRNA220708P00100000 | 2022-07-01 3:49PM EDT | 100.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 119 | 127 | 108.59% |
| MRNA220708P00103000 | 2022-06-30 2:56PM EDT | 103.00 | 0.19 | 0.02 | 0.04 | +0.07 | +58.33% | 2 | 12 | 105.47% |
| MRNA220708P00105000 | 2022-07-01 3:56PM EDT | 105.00 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 294 | 989 | 100.78% |
| MRNA220708P00106000 | 2022-07-01 12:00PM EDT | 106.00 | 0.10 | 0.00 | 0.21 | -0.16 | -61.54% | 8 | 9 | 115.23% |
| MRNA220708P00108000 | 2022-07-01 1:40PM EDT | 108.00 | 0.07 | 0.00 | 0.22 | -0.20 | -74.07% | 17 | 10 | 110.35% |
| MRNA220708P00110000 | 2022-07-01 3:54PM EDT | 110.00 | 0.05 | 0.04 | 0.06 | -0.14 | -73.68% | 405 | 2,444 | 94.53% |
| MRNA220708P00112000 | 2022-07-01 3:24PM EDT | 112.00 | 0.10 | 0.05 | 0.07 | -0.42 | -80.77% | 3 | 21 | 91.41% |
| MRNA220708P00113000 | 2022-07-01 3:44PM EDT | 113.00 | 0.07 | 0.00 | 0.08 | -0.48 | -87.27% | 3 | 18 | 84.77% |
| MRNA220708P00114000 | 2022-06-28 1:19PM EDT | 114.00 | 0.55 | 0.06 | 0.08 | 0.00 | - | 1 | 45 | 88.28% |
| MRNA220708P00115000 | 2022-07-01 3:54PM EDT | 115.00 | 0.07 | 0.07 | 0.09 | -0.24 | -77.42% | 489 | 2,266 | 87.50% |
| MRNA220708P00116000 | 2022-07-01 3:45PM EDT | 116.00 | 0.10 | 0.08 | 0.10 | -0.81 | -89.01% | 12 | 29 | 86.33% |
| MRNA220708P00117000 | 2022-06-29 12:24PM EDT | 117.00 | 0.32 | 0.09 | 0.11 | -0.27 | -45.76% | 10 | 34 | 85.16% |
| MRNA220708P00118000 | 2022-07-01 1:44PM EDT | 118.00 | 0.15 | 0.10 | 0.13 | -0.56 | -78.87% | 2 | 36 | 84.38% |
| MRNA220708P00119000 | 2022-07-01 11:41AM EDT | 119.00 | 0.23 | 0.12 | 0.18 | -0.28 | -54.90% | 37 | 34 | 85.35% |
| MRNA220708P00120000 | 2022-07-01 3:49PM EDT | 120.00 | 0.14 | 0.14 | 0.18 | -0.35 | -71.43% | 159 | 134 | 83.59% |
| MRNA220708P00121000 | 2022-07-01 11:34AM EDT | 121.00 | 0.30 | 0.16 | 0.21 | -0.25 | -45.45% | 3 | 53 | 82.81% |
| MRNA220708P00122000 | 2022-07-01 3:58PM EDT | 122.00 | 0.18 | 0.18 | 0.26 | -0.57 | -76.00% | 6 | 21 | 82.72% |
| MRNA220708P00123000 | 2022-07-01 3:24PM EDT | 123.00 | 0.26 | 0.18 | 0.27 | -0.43 | -62.32% | 6 | 36 | 80.27% |
| MRNA220708P00124000 | 2022-07-01 1:04PM EDT | 124.00 | 0.37 | 0.25 | 0.31 | -0.34 | -47.89% | 5 | 40 | 80.86% |
| MRNA220708P00125000 | 2022-07-01 3:59PM EDT | 125.00 | 0.24 | 0.25 | 0.35 | -0.74 | -75.51% | 56 | 155 | 79.10% |
| MRNA220708P00126000 | 2022-07-01 12:28PM EDT | 126.00 | 0.40 | 0.29 | 0.40 | -0.52 | -56.52% | 13 | 74 | 78.42% |
| MRNA220708P00127000 | 2022-07-01 2:01PM EDT | 127.00 | 0.35 | 0.35 | 0.42 | -0.84 | -70.59% | 26 | 52 | 77.34% |
| MRNA220708P00128000 | 2022-07-01 3:54PM EDT | 128.00 | 0.43 | 0.40 | 0.45 | -0.83 | -65.87% | 9 | 64 | 76.07% |
| MRNA220708P00129000 | 2022-07-01 11:32AM EDT | 129.00 | 0.61 | 0.46 | 0.53 | -1.45 | -70.39% | 22 | 29 | 75.78% |
| MRNA220708P00130000 | 2022-07-01 3:48PM EDT | 130.00 | 0.55 | 0.51 | 0.60 | -1.10 | -66.67% | 124 | 206 | 74.80% |
| MRNA220708P00131000 | 2022-07-01 3:07PM EDT | 131.00 | 0.70 | 0.60 | 0.68 | -1.12 | -61.54% | 10 | 13 | 74.37% |
| MRNA220708P00132000 | 2022-07-01 3:58PM EDT | 132.00 | 0.70 | 0.68 | 0.85 | -1.38 | -66.35% | 94 | 256 | 74.76% |
| MRNA220708P00133000 | 2022-07-01 2:16PM EDT | 133.00 | 1.02 | 0.76 | 0.88 | -1.28 | -55.65% | 61 | 46 | 72.95% |
| MRNA220708P00134000 | 2022-07-01 3:43PM EDT | 134.00 | 0.95 | 0.88 | 0.99 | -1.56 | -62.15% | 28 | 30 | 72.46% |
| MRNA220708P00135000 | 2022-07-01 3:57PM EDT | 135.00 | 1.05 | 0.98 | 1.11 | -1.67 | -61.40% | 717 | 128 | 71.53% |
| MRNA220708P00136000 | 2022-07-01 3:56PM EDT | 136.00 | 1.20 | 1.10 | 1.26 | -1.32 | -52.38% | 49 | 18 | 70.90% |
| MRNA220708P00137000 | 2022-07-01 3:51PM EDT | 137.00 | 1.36 | 1.26 | 1.38 | -1.97 | -59.16% | 122 | 40 | 70.09% |
| MRNA220708P00138000 | 2022-07-01 3:59PM EDT | 138.00 | 1.46 | 1.36 | 1.65 | -1.58 | -51.97% | 117 | 107 | 69.82% |
| MRNA220708P00139000 | 2022-07-01 3:53PM EDT | 139.00 | 1.79 | 1.59 | 1.77 | -2.02 | -53.02% | 66 | 81 | 69.07% |
| MRNA220708P00140000 | 2022-07-01 3:59PM EDT | 140.00 | 1.91 | 1.79 | 2.01 | -2.58 | -57.46% | 1,145 | 192 | 68.75% |
| MRNA220708P00141000 | 2022-07-01 1:38PM EDT | 141.00 | 2.42 | 2.03 | 2.22 | -2.48 | -50.61% | 289 | 67 | 68.16% |
| MRNA220708P00142000 | 2022-07-01 3:59PM EDT | 142.00 | 2.51 | 2.27 | 2.50 | -2.82 | -52.91% | 73 | 98 | 67.80% |
| MRNA220708P00143000 | 2022-07-01 3:58PM EDT | 143.00 | 2.65 | 2.53 | 2.75 | -3.18 | -54.55% | 37 | 68 | 67.02% |
| MRNA220708P00144000 | 2022-07-01 3:43PM EDT | 144.00 | 2.95 | 2.83 | 3.05 | -3.28 | -52.65% | 82 | 41 | 66.55% |
| MRNA220708P00145000 | 2022-07-01 3:59PM EDT | 145.00 | 3.25 | 3.05 | 3.35 | -3.48 | -51.71% | 418 | 90 | 65.23% |
| MRNA220708P00146000 | 2022-07-01 3:53PM EDT | 146.00 | 3.65 | 3.50 | 3.75 | -2.65 | -42.06% | 65 | 30 | 65.72% |
| MRNA220708P00147000 | 2022-07-01 3:30PM EDT | 147.00 | 4.12 | 3.85 | 4.10 | -3.68 | -47.18% | 96 | 28 | 64.89% |
| MRNA220708P00148000 | 2022-07-01 3:59PM EDT | 148.00 | 4.25 | 4.25 | 4.55 | -4.20 | -49.70% | 134 | 20 | 64.65% |
| MRNA220708P00149000 | 2022-07-01 3:56PM EDT | 149.00 | 4.79 | 4.60 | 5.00 | -4.92 | -50.67% | 289 | 19 | 63.75% |
| MRNA220708P00150000 | 2022-07-01 3:58PM EDT | 150.00 | 5.25 | 5.25 | 5.50 | -3.90 | -42.62% | 454 | 52 | 64.60% |
| MRNA220708P00152500 | 2022-07-01 3:37PM EDT | 152.50 | 6.70 | 6.45 | 6.80 | -3.60 | -34.95% | 23 | 20 | 62.89% |
| MRNA220708P00155000 | 2022-07-01 3:35PM EDT | 155.00 | 8.30 | 7.85 | 8.45 | -3.65 | -30.54% | 24 | 24 | 62.26% |
| MRNA220708P00157500 | 2022-07-01 1:58PM EDT | 157.50 | 10.70 | 9.65 | 10.10 | -6.77 | -38.75% | 14 | 10 | 61.96% |
| MRNA220708P00160000 | 2022-07-01 1:20PM EDT | 160.00 | 13.10 | 11.55 | 12.00 | -6.40 | -32.82% | 6 | 21 | 61.96% |
| MRNA220708P00162500 | 2022-06-27 12:00PM EDT | 162.50 | 19.70 | 13.20 | 14.50 | 0.00 | - | - | 1 | 62.74% |
| MRNA220708P00165000 | 2022-07-01 3:33PM EDT | 165.00 | 16.00 | 15.65 | 16.60 | -5.00 | -23.81% | 20 | 2 | 65.63% |
| MRNA220708P00167500 | 2022-06-27 1:14PM EDT | 167.50 | 23.20 | 17.90 | 18.95 | 0.00 | - | - | 2 | 67.90% |
| MRNA220708P00170000 | 2022-06-27 10:18AM EDT | 170.00 | 29.01 | 19.95 | 21.45 | 0.00 | - | 3 | 7 | 68.36% |
| MRNA220708P00175000 | 2022-07-01 9:53AM EDT | 175.00 | 29.10 | 24.90 | 26.30 | -6.41 | -18.05% | 2 | 1 | 76.47% |
© 2022 Yahoo. All rights reserved.
