Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EST. Market open.
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA231201C00055000 | 2023-11-28 9:39AM EST | 55.00 | 21.75 | 24.10 | 24.45 | 0.00 | - | 1 | 13 | 0.00% |
| MRNA231201C00059000 | 2023-11-28 12:19PM EST | 59.00 | 18.55 | 19.80 | 20.40 | 0.00 | - | 2 | 5 | 0.00% |
| MRNA231201C00060000 | 2023-11-28 12:27PM EST | 60.00 | 17.50 | 19.15 | 19.60 | 0.00 | - | 4 | 7 | 164.84% |
| MRNA231201C00063000 | 2023-11-27 10:55AM EST | 63.00 | 14.45 | 16.10 | 16.45 | 0.00 | - | 4 | 4 | 0.00% |
| MRNA231201C00064000 | 2023-11-28 11:50AM EST | 64.00 | 13.90 | 15.30 | 15.45 | 0.00 | - | 4 | 38 | 0.00% |
| MRNA231201C00065000 | 2023-11-14 2:08PM EST | 65.00 | 9.57 | 13.85 | 14.75 | 0.00 | - | 1 | 2 | 146.48% |
| MRNA231201C00066000 | 2023-11-28 1:00PM EST | 66.00 | 14.50 | 13.15 | 13.45 | +3.20 | +28.32% | 1 | 25 | 0.00% |
| MRNA231201C00067000 | 2023-11-28 3:44PM EST | 67.00 | 12.01 | 12.15 | 12.45 | +0.86 | +7.71% | 1 | 23 | 0.00% |
| MRNA231201C00068000 | 2023-11-29 9:56AM EST | 68.00 | 12.45 | 11.15 | 11.40 | +3.44 | +38.18% | 1 | 11 | 0.00% |
| MRNA231201C00069000 | 2023-11-20 3:41PM EST | 69.00 | 10.49 | 9.75 | 10.45 | 0.00 | - | 2 | 18 | 0.00% |
| MRNA231201C00070000 | 2023-11-29 9:52AM EST | 70.00 | 10.01 | 9.25 | 10.20 | +1.66 | +19.88% | 1 | 37 | 99.80% |
| MRNA231201C00071000 | 2023-11-28 10:05AM EST | 71.00 | 5.80 | 8.10 | 8.40 | 0.00 | - | 3 | 331 | 0.00% |
| MRNA231201C00072000 | 2023-11-29 9:53AM EST | 72.00 | 8.15 | 6.65 | 7.85 | +2.70 | +49.54% | 1 | 53 | 92.38% |
| MRNA231201C00073000 | 2023-11-28 1:02PM EST | 73.00 | 6.40 | 6.15 | 6.70 | +1.95 | +43.82% | 3 | 139 | 71.58% |
| MRNA231201C00074000 | 2023-11-29 10:36AM EST | 74.00 | 6.50 | 5.30 | 5.40 | +2.65 | +68.83% | 19 | 175 | 0.00% |
| MRNA231201C00075000 | 2023-11-29 10:25AM EST | 75.00 | 5.30 | 4.35 | 4.55 | +1.71 | +47.63% | 38 | 399 | 40.63% |
| MRNA231201C00076000 | 2023-11-29 10:06AM EST | 76.00 | 5.00 | 3.50 | 3.60 | +2.40 | +92.31% | 22 | 163 | 37.89% |
| MRNA231201C00077000 | 2023-11-29 10:57AM EST | 77.00 | 2.94 | 2.71 | 2.86 | +0.70 | +31.25% | 99 | 306 | 44.04% |
| MRNA231201C00078000 | 2023-11-29 11:32AM EST | 78.00 | 2.07 | 2.00 | 2.11 | +0.53 | +34.42% | 270 | 1,152 | 43.26% |
| MRNA231201C00079000 | 2023-11-29 11:28AM EST | 79.00 | 1.54 | 1.46 | 1.55 | +0.37 | +31.62% | 238 | 941 | 45.22% |
| MRNA231201C00080000 | 2023-11-29 11:31AM EST | 80.00 | 1.12 | 1.01 | 1.10 | +0.31 | +38.27% | 756 | 1,650 | 46.58% |
| MRNA231201C00081000 | 2023-11-29 11:35AM EST | 81.00 | 0.70 | 0.68 | 0.72 | +0.16 | +29.63% | 603 | 693 | 46.39% |
| MRNA231201C00082000 | 2023-11-29 11:32AM EST | 82.00 | 0.45 | 0.44 | 0.47 | +0.10 | +28.57% | 471 | 759 | 47.27% |
| MRNA231201C00083000 | 2023-11-29 11:27AM EST | 83.00 | 0.29 | 0.27 | 0.31 | +0.05 | +20.83% | 189 | 686 | 48.73% |
| MRNA231201C00084000 | 2023-11-29 11:02AM EST | 84.00 | 0.23 | 0.16 | 0.20 | +0.09 | +64.29% | 238 | 411 | 50.00% |
| MRNA231201C00085000 | 2023-11-29 11:14AM EST | 85.00 | 0.12 | 0.10 | 0.13 | +0.02 | +20.00% | 150 | 1,270 | 50.20% |
| MRNA231201C00086000 | 2023-11-29 10:23AM EST | 86.00 | 0.12 | 0.06 | 0.10 | +0.07 | +140.00% | 24 | 625 | 52.54% |
| MRNA231201C00087000 | 2023-11-29 10:14AM EST | 87.00 | 0.08 | 0.04 | 0.10 | +0.03 | +60.00% | 31 | 353 | 57.03% |
| MRNA231201C00088000 | 2023-11-29 10:21AM EST | 88.00 | 0.05 | 0.03 | 0.08 | +0.02 | +66.67% | 4 | 207 | 60.16% |
| MRNA231201C00089000 | 2023-11-28 3:49PM EST | 89.00 | 0.03 | 0.02 | 0.51 | 0.00 | - | 37 | 188 | 90.43% |
| MRNA231201C00090000 | 2023-11-29 11:14AM EST | 90.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 17 | 405 | 62.89% |
| MRNA231201C00091000 | 2023-11-28 3:25PM EST | 91.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 6 | 59 | 76.17% |
| MRNA231201C00092000 | 2023-11-28 1:14PM EST | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 50.00% |
| MRNA231201C00093000 | 2023-11-27 9:30AM EST | 93.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 77 | 76.56% |
| MRNA231201C00094000 | 2023-11-22 1:59PM EST | 94.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 77 | 99.41% |
| MRNA231201C00095000 | 2023-11-28 3:32PM EST | 95.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 23 | 341 | 80.47% |
| MRNA231201C00096000 | 2023-11-14 1:46PM EST | 96.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 1 | 60 | 172.27% |
| MRNA231201C00097000 | 2023-11-28 2:32PM EST | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 94 | 78.13% |
| MRNA231201C00098000 | 2023-11-22 10:56AM EST | 98.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 24 | 58 | 185.06% |
| MRNA231201C00099000 | 2023-11-17 3:57PM EST | 99.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 50.00% |
| MRNA231201C00100000 | 2023-11-24 12:27PM EST | 100.00 | 0.08 | 0.00 | 0.44 | 0.00 | - | 2 | 763 | 149.02% |
| MRNA231201C00101000 | 2023-11-15 3:27PM EST | 101.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 203.32% |
| MRNA231201C00102000 | 2023-11-06 10:06AM EST | 102.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 209.18% |
| MRNA231201C00103000 | 2023-10-19 2:00PM EST | 103.00 | 0.87 | 0.00 | 0.13 | 0.00 | - | 2 | 15 | 134.38% |
| MRNA231201C00104000 | 2023-10-24 2:15PM EST | 104.00 | 0.63 | 0.00 | 0.12 | 0.00 | - | 1 | 7 | 136.72% |
| MRNA231201C00105000 | 2023-11-24 12:27PM EST | 105.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 94 | 100 | 118.75% |
| MRNA231201C00106000 | 2023-11-01 9:02AM EST | 106.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 231.64% |
| MRNA231201C00107000 | 2023-10-18 8:32AM EST | 107.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MRNA231201C00109000 | 2023-10-23 1:09PM EST | 109.00 | 0.36 | 0.00 | 0.12 | 0.00 | - | 13 | 14 | 156.25% |
| MRNA231201C00110000 | 2023-11-09 11:22AM EST | 110.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 1 | 34 | 252.73% |
| MRNA231201C00111000 | 2023-10-17 11:31AM EST | 111.00 | 0.98 | 0.00 | 0.16 | 0.00 | - | - | 0 | 170.70% |
| MRNA231201C00112000 | 2023-10-19 1:55PM EST | 112.00 | 0.36 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 165.63% |
| MRNA231201C00115000 | 2023-11-13 3:18PM EST | 115.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 277.25% |
| MRNA231201C00116000 | 2023-10-12 12:53PM EST | 116.00 | 2.95 | 0.00 | 0.16 | 0.00 | - | - | 1 | 189.45% |
| MRNA231201C00117000 | 2023-10-18 9:48AM EST | 117.00 | 0.42 | 0.00 | 0.11 | 0.00 | - | - | 1 | 183.59% |
| MRNA231201C00120000 | 2023-11-24 9:30AM EST | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 142 | 159.38% |
| MRNA231201C00125000 | 2023-11-21 12:33PM EST | 125.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 1 | 63 | 321.88% |
| MRNA231201C00130000 | 2023-11-08 11:28AM EST | 130.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 342.19% |
| MRNA231201C00135000 | 2023-10-17 9:04AM EST | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MRNA231201C00140000 | 2023-10-17 9:01AM EST | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MRNA231201C00145000 | 2023-10-17 8:54AM EST | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA231201P00055000 | 2023-11-24 12:30PM EST | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 284 | 157.81% |
| MRNA231201P00059000 | 2023-11-22 9:30AM EST | 59.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 3 | 24 | 256.45% |
| MRNA231201P00060000 | 2023-11-28 1:42PM EST | 60.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 196 | 109.38% |
| MRNA231201P00062000 | 2023-11-27 9:30AM EST | 62.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 4 | 57 | 223.14% |
| MRNA231201P00063000 | 2023-11-28 11:04AM EST | 63.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 15 | 69 | 161.72% |
| MRNA231201P00064000 | 2023-11-28 9:33AM EST | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 958 | 902 | 50.00% |
| MRNA231201P00065000 | 2023-11-29 10:31AM EST | 65.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 5 | 312 | 97.66% |
| MRNA231201P00066000 | 2023-11-29 11:29AM EST | 66.00 | 0.01 | 0.01 | 0.99 | -0.09 | -90.00% | 8 | 59 | 160.35% |
| MRNA231201P00067000 | 2023-11-28 3:10PM EST | 67.00 | 0.03 | 0.00 | 1.03 | 0.00 | - | 12 | 94 | 151.66% |
| MRNA231201P00068000 | 2023-11-29 11:31AM EST | 68.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 94 | 453 | 78.13% |
| MRNA231201P00069000 | 2023-11-29 10:24AM EST | 69.00 | 0.10 | 0.01 | 0.20 | -0.15 | -60.00% | 1 | 331 | 90.63% |
| MRNA231201P00070000 | 2023-11-29 9:57AM EST | 70.00 | 0.08 | 0.00 | 0.07 | +0.03 | +60.00% | 4 | 802 | 68.75% |
| MRNA231201P00071000 | 2023-11-28 2:44PM EST | 71.00 | 0.06 | 0.01 | 0.09 | -0.04 | -40.00% | 3 | 256 | 65.63% |
| MRNA231201P00072000 | 2023-11-29 11:35AM EST | 72.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 266 | 579 | 57.81% |
| MRNA231201P00073000 | 2023-11-29 11:31AM EST | 73.00 | 0.06 | 0.01 | 0.10 | -0.09 | -60.00% | 13 | 476 | 52.73% |
| MRNA231201P00074000 | 2023-11-29 11:29AM EST | 74.00 | 0.12 | 0.09 | 0.12 | -0.15 | -55.56% | 43 | 778 | 52.34% |
| MRNA231201P00075000 | 2023-11-29 10:47AM EST | 75.00 | 0.11 | 0.17 | 0.20 | -0.27 | -71.05% | 405 | 841 | 51.56% |
| MRNA231201P00076000 | 2023-11-29 10:57AM EST | 76.00 | 0.26 | 0.30 | 0.34 | -0.40 | -60.61% | 141 | 533 | 51.17% |
| MRNA231201P00077000 | 2023-11-29 11:30AM EST | 77.00 | 0.53 | 0.49 | 0.52 | -0.38 | -41.76% | 261 | 1,267 | 50.59% |
| MRNA231201P00078000 | 2023-11-29 11:22AM EST | 78.00 | 0.76 | 0.80 | 0.86 | -0.60 | -44.12% | 441 | 643 | 50.98% |
| MRNA231201P00079000 | 2023-11-29 11:16AM EST | 79.00 | 1.22 | 1.21 | 1.29 | -0.67 | -35.45% | 3,984 | 642 | 51.56% |
| MRNA231201P00080000 | 2023-11-29 11:33AM EST | 80.00 | 1.79 | 1.74 | 1.81 | -0.82 | -31.42% | 463 | 249 | 52.05% |
| MRNA231201P00081000 | 2023-11-29 11:33AM EST | 81.00 | 2.43 | 2.29 | 2.41 | -0.87 | -26.36% | 31 | 123 | 50.54% |
| MRNA231201P00082000 | 2023-11-29 11:01AM EST | 82.00 | 2.79 | 3.10 | 3.25 | -2.26 | -44.75% | 7 | 88 | 55.18% |
| MRNA231201P00083000 | 2023-11-29 11:27AM EST | 83.00 | 4.00 | 3.90 | 4.10 | -1.68 | -29.58% | 15 | 37 | 57.42% |
| MRNA231201P00084000 | 2023-11-27 10:57AM EST | 84.00 | 7.01 | 4.85 | 5.05 | 0.00 | - | 10 | 16 | 63.97% |
| MRNA231201P00085000 | 2023-11-27 11:22AM EST | 85.00 | 5.65 | 5.80 | 5.95 | -2.45 | -30.25% | 2 | 41 | 67.97% |
| MRNA231201P00086000 | 2023-10-20 2:55PM EST | 86.00 | 9.27 | 9.70 | 10.15 | 0.00 | - | 1 | 1 | 204.93% |
| MRNA231201P00087000 | 2023-11-29 10:06AM EST | 87.00 | 6.35 | 7.75 | 7.90 | -4.60 | -42.01% | 1 | 7 | 79.88% |
| MRNA231201P00088000 | 2023-11-28 3:02PM EST | 88.00 | 10.10 | 8.65 | 9.05 | 0.00 | - | 19 | 16 | 88.87% |
| MRNA231201P00089000 | 2023-11-28 11:42AM EST | 89.00 | 11.20 | 9.60 | 10.50 | 0.00 | - | 3 | 4 | 109.57% |
| MRNA231201P00090000 | 2023-11-28 3:02PM EST | 90.00 | 12.30 | 10.65 | 11.15 | 0.00 | - | 220 | 2 | 106.45% |
| MRNA231201P00091000 | 2023-11-27 3:39PM EST | 91.00 | 14.05 | 11.70 | 12.20 | 0.00 | - | 1 | 0 | 116.89% |
| MRNA231201P00092000 | 2023-11-08 10:11AM EST | 92.00 | 11.70 | 12.55 | 12.90 | -8.28 | -41.44% | 3 | 0 | 103.52% |
| MRNA231201P00093000 | 2023-11-29 10:01AM EST | 93.00 | 12.50 | 13.50 | 14.10 | -0.40 | -3.10% | 8 | 0 | 117.19% |
| MRNA231201P00094000 | 2023-11-28 9:43AM EST | 94.00 | 17.90 | 14.40 | 14.85 | 0.00 | - | 1 | 0 | 101.17% |
| MRNA231201P00095000 | 2023-11-29 10:21AM EST | 95.00 | 14.70 | 15.15 | 16.25 | -3.95 | -21.18% | 3 | 0 | 117.58% |
| MRNA231201P00096000 | 2023-11-28 1:02PM EST | 96.00 | 15.70 | 16.15 | 16.85 | -3.15 | -16.71% | 15 | 0 | 139.65% |
| MRNA231201P00097000 | 2023-11-28 10:05AM EST | 97.00 | 20.45 | 17.05 | 18.50 | 0.00 | - | 1 | 1 | 137.50% |
| MRNA231201P00098000 | 2023-11-21 10:45AM EST | 98.00 | 17.80 | 18.65 | 19.05 | -3.05 | -14.63% | 1 | 0 | 150.98% |
| MRNA231201P00099000 | 2023-10-20 2:01PM EST | 99.00 | 19.14 | 22.10 | 23.70 | 0.00 | - | 50 | 0 | 322.75% |
| MRNA231201P00100000 | 2023-11-29 10:41AM EST | 100.00 | 19.60 | 20.60 | 21.15 | -3.25 | -14.22% | 10 | 4 | 164.45% |
| MRNA231201P00101000 | 2023-11-28 11:39AM EST | 101.00 | 23.35 | 21.70 | 21.95 | 0.00 | - | 1 | 1 | 164.45% |
| MRNA231201P00102000 | 2023-11-09 9:40AM EST | 102.00 | 30.69 | 22.25 | 23.55 | 0.00 | - | 2 | 0 | 177.73% |
| MRNA231201P00103000 | 2023-11-24 10:57AM EST | 103.00 | 23.00 | 23.55 | 24.20 | 0.00 | - | 1 | 0 | 180.47% |
| MRNA231201P00104000 | 2023-11-29 10:25AM EST | 104.00 | 23.60 | 24.65 | 25.65 | -1.50 | -5.98% | 14 | 0 | 211.13% |
| MRNA231201P00105000 | 2023-11-29 10:41AM EST | 105.00 | 24.60 | 25.35 | 26.00 | +0.45 | +1.86% | 17 | 0 | 162.89% |
| MRNA231201P00107000 | 2023-11-02 2:06PM EST | 107.00 | 36.50 | 27.05 | 28.05 | 0.00 | - | 99 | 0 | 135.94% |
| MRNA231201P00109000 | 2023-11-09 9:43AM EST | 109.00 | 37.80 | 29.30 | 30.35 | 0.00 | - | 2 | 0 | 203.52% |
| MRNA231201P00110000 | 2023-11-28 9:43AM EST | 110.00 | 33.95 | 30.40 | 30.90 | 0.00 | - | 1 | 0 | 179.69% |
© 2023 Yahoo. All rights reserved.