Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240503C00060000 | 2024-03-25 11:47AM EDT | 60.00 | 47.60 | 45.00 | 51.10 | 0.00 | - | 3 | 3 | 0.00% |
| MRNA240503C00070000 | 2024-04-26 12:55PM EDT | 70.00 | 37.23 | 52.70 | 59.95 | 0.00 | - | 2 | 3 | 588.67% |
| MRNA240503C00075000 | 2024-04-26 12:54PM EDT | 75.00 | 32.52 | 48.15 | 54.50 | 0.00 | - | 1 | 1 | 489.26% |
| MRNA240503C00085000 | 2024-04-29 1:56PM EDT | 85.00 | 26.45 | 37.70 | 44.85 | 0.00 | - | 1 | 1 | 422.46% |
| MRNA240503C00089000 | 2024-04-29 10:42AM EDT | 89.00 | 19.50 | 33.75 | 41.00 | 0.00 | - | 1 | 0 | 395.61% |
| MRNA240503C00090000 | 2024-05-01 3:36PM EDT | 90.00 | 21.90 | 32.90 | 39.00 | 0.00 | - | 60 | 9 | 301.56% |
| MRNA240503C00091000 | 2024-04-09 2:00PM EDT | 91.00 | 19.78 | 31.95 | 38.95 | 0.00 | - | - | 1 | 373.44% |
| MRNA240503C00092000 | 2024-05-02 10:49AM EDT | 92.00 | 28.55 | 31.20 | 36.95 | +11.10 | +63.61% | 3 | 5 | 280.47% |
| MRNA240503C00093000 | 2024-05-02 9:37AM EDT | 93.00 | 24.82 | 29.95 | 36.95 | +7.55 | +43.72% | 1 | 1 | 355.27% |
| MRNA240503C00094000 | 2024-04-25 9:53AM EDT | 94.00 | 12.49 | 29.20 | 35.80 | 0.00 | - | 1 | 2 | 336.13% |
| MRNA240503C00095000 | 2024-05-02 2:42PM EDT | 95.00 | 30.80 | 29.85 | 32.85 | +13.85 | +81.71% | 1 | 39 | 0.00% |
| MRNA240503C00096000 | 2024-05-01 3:20PM EDT | 96.00 | 17.01 | 27.00 | 33.75 | 0.00 | - | 8 | 28 | 315.43% |
| MRNA240503C00097000 | 2024-04-30 3:58PM EDT | 97.00 | 13.90 | 25.95 | 33.00 | 0.00 | - | 1 | 3 | 322.56% |
| MRNA240503C00098000 | 2024-05-02 9:38AM EDT | 98.00 | 19.57 | 27.60 | 32.00 | +7.17 | +57.82% | 1 | 15 | 313.67% |
| MRNA240503C00099000 | 2024-05-02 2:42PM EDT | 99.00 | 27.00 | 23.95 | 28.85 | +16.60 | +159.62% | 2 | 3 | 0.00% |
| MRNA240503C00100000 | 2024-05-02 1:15PM EDT | 100.00 | 23.00 | 26.25 | 29.70 | +10.50 | +84.00% | 7 | 54 | 278.13% |
| MRNA240503C00101000 | 2024-05-02 9:31AM EDT | 101.00 | 18.00 | 23.60 | 28.20 | +6.47 | +56.11% | 2 | 61 | 235.74% |
| MRNA240503C00102000 | 2024-05-01 3:28PM EDT | 102.00 | 18.57 | 24.05 | 27.35 | +6.45 | +53.22% | 1 | 92 | 238.97% |
| MRNA240503C00103000 | 2024-05-02 1:20PM EDT | 103.00 | 20.83 | 23.10 | 25.25 | +11.83 | +131.44% | 15 | 293 | 0.00% |
| MRNA240503C00104000 | 2024-05-02 12:59PM EDT | 104.00 | 17.30 | 22.05 | 25.15 | +7.80 | +82.11% | 17 | 113 | 209.47% |
| MRNA240503C00105000 | 2024-05-02 2:21PM EDT | 105.00 | 20.25 | 21.30 | 22.95 | +10.65 | +110.94% | 59 | 405 | 0.00% |
| MRNA240503C00106000 | 2024-05-02 10:55AM EDT | 106.00 | 13.78 | 20.45 | 22.55 | +6.40 | +86.72% | 33 | 176 | 133.59% |
| MRNA240503C00107000 | 2024-05-02 1:15PM EDT | 107.00 | 16.00 | 19.95 | 21.10 | +9.55 | +148.06% | 105 | 388 | 0.00% |
| MRNA240503C00108000 | 2024-05-02 2:15PM EDT | 108.00 | 17.05 | 19.05 | 20.00 | +11.20 | +191.45% | 2,577 | 2,849 | 0.00% |
| MRNA240503C00109000 | 2024-05-02 2:01PM EDT | 109.00 | 15.40 | 17.20 | 18.50 | +9.51 | +161.46% | 44 | 322 | 0.00% |
| MRNA240503C00110000 | 2024-05-02 2:36PM EDT | 110.00 | 16.05 | 17.35 | 18.30 | +10.96 | +215.32% | 342 | 951 | 0.00% |
| MRNA240503C00111000 | 2024-05-02 2:40PM EDT | 111.00 | 14.80 | 16.00 | 18.30 | +10.15 | +218.28% | 58 | 344 | 167.19% |
| MRNA240503C00112000 | 2024-05-02 2:38PM EDT | 112.00 | 13.85 | 15.00 | 16.00 | +9.65 | +229.76% | 293 | 401 | 0.00% |
| MRNA240503C00113000 | 2024-05-02 2:38PM EDT | 113.00 | 12.90 | 13.80 | 14.90 | +9.20 | +248.65% | 112 | 184 | 0.00% |
| MRNA240503C00114000 | 2024-05-02 1:39PM EDT | 114.00 | 10.90 | 12.85 | 14.15 | +7.70 | +240.63% | 78 | 342 | 0.00% |
| MRNA240503C00115000 | 2024-05-02 2:52PM EDT | 115.00 | 12.40 | 11.95 | 13.70 | +9.51 | +329.07% | 484 | 737 | 99.61% |
| MRNA240503C00116000 | 2024-05-02 2:32PM EDT | 116.00 | 9.26 | 9.65 | 11.70 | +6.67 | +257.53% | 754 | 527 | 0.00% |
| MRNA240503C00117000 | 2024-05-02 2:46PM EDT | 117.00 | 9.50 | 9.35 | 10.55 | +7.25 | +322.22% | 362 | 225 | 0.00% |
| MRNA240503C00118000 | 2024-05-02 2:50PM EDT | 118.00 | 8.80 | 9.15 | 9.90 | +6.95 | +375.68% | 1,118 | 276 | 0.00% |
| MRNA240503C00119000 | 2024-05-02 2:45PM EDT | 119.00 | 6.65 | 7.55 | 9.05 | +4.95 | +291.18% | 1,726 | 256 | 0.00% |
| MRNA240503C00120000 | 2024-05-02 2:53PM EDT | 120.00 | 8.00 | 7.65 | 8.00 | +6.64 | +488.24% | 5,312 | 1,034 | 0.00% |
| MRNA240503C00121000 | 2024-05-02 2:51PM EDT | 121.00 | 5.85 | 6.60 | 7.60 | +4.59 | +364.29% | 1,979 | 351 | 55.27% |
| MRNA240503C00122000 | 2024-05-02 2:52PM EDT | 122.00 | 5.65 | 5.50 | 5.80 | +4.62 | +448.54% | 2,701 | 360 | 0.00% |
| MRNA240503C00123000 | 2024-05-02 2:52PM EDT | 123.00 | 5.00 | 4.60 | 5.00 | +4.14 | +481.40% | 1,310 | 213 | 0.00% |
| MRNA240503C00124000 | 2024-05-02 2:53PM EDT | 124.00 | 4.10 | 4.15 | 4.50 | +3.40 | +485.71% | 1,388 | 42 | 29.69% |
| MRNA240503C00125000 | 2024-05-02 2:53PM EDT | 125.00 | 3.60 | 3.40 | 3.70 | +2.95 | +983.33% | 4,720 | 499 | 35.65% |
| MRNA240503C00126000 | 2024-05-02 2:53PM EDT | 126.00 | 2.99 | 2.54 | 3.00 | +2.48 | - | 1,331 | 135 | 39.16% |
| MRNA240503C00127000 | 2024-05-02 2:53PM EDT | 127.00 | 2.34 | 2.10 | 2.40 | +1.88 | +817.39% | 795 | 80 | 41.90% |
| MRNA240503C00128000 | 2024-05-02 2:53PM EDT | 128.00 | 1.89 | 1.58 | 1.80 | +1.55 | +620.00% | 1,038 | 147 | 41.50% |
| MRNA240503C00129000 | 2024-05-02 2:53PM EDT | 129.00 | 1.30 | 1.02 | 1.40 | +0.98 | +306.25% | 305 | 303 | 43.85% |
| MRNA240503C00130000 | 2024-05-02 2:53PM EDT | 130.00 | 1.10 | 0.76 | 1.07 | +0.85 | +772.73% | 814 | 512 | 45.65% |
| MRNA240503C00131000 | 2024-05-02 2:52PM EDT | 131.00 | 0.60 | 0.58 | 0.75 | +0.38 | +172.73% | 179 | 79 | 45.41% |
| MRNA240503C00132000 | 2024-05-02 2:53PM EDT | 132.00 | 0.54 | 0.41 | 0.55 | +0.35 | +318.18% | 107 | 68 | 46.73% |
| MRNA240503C00133000 | 2024-05-02 2:52PM EDT | 133.00 | 0.35 | 0.35 | 0.40 | +0.20 | +133.33% | 87 | 65 | 48.05% |
| MRNA240503C00134000 | 2024-05-02 2:54PM EDT | 134.00 | 0.28 | 0.15 | 0.28 | -0.14 | -60.87% | 53 | 8 | 48.83% |
| MRNA240503C00135000 | 2024-05-02 2:53PM EDT | 135.00 | 0.16 | 0.15 | 0.19 | +0.05 | +45.45% | 377 | 253 | 49.32% |
| MRNA240503C00136000 | 2024-05-02 2:39PM EDT | 136.00 | 0.05 | 0.06 | 0.12 | 0.00 | - | 20 | 19 | 49.22% |
| MRNA240503C00137000 | 2024-05-02 10:40AM EDT | 137.00 | 0.07 | 0.00 | 0.55 | -0.02 | -22.22% | 80 | 92 | 65.63% |
| MRNA240503C00138000 | 2024-05-02 9:32AM EDT | 138.00 | 0.05 | 0.00 | 0.23 | -0.01 | -16.67% | 3 | 21 | 58.40% |
| MRNA240503C00140000 | 2024-05-02 10:21AM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 34 | 215 | 62.50% |
| MRNA240503C00145000 | 2024-05-01 9:32AM EDT | 145.00 | 0.67 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 96.09% |
| MRNA240503C00150000 | 2024-05-02 10:17AM EDT | 150.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 51 | 7 | 82.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240503P00055000 | 2024-04-15 12:27PM EDT | 55.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 362.50% |
| MRNA240503P00070000 | 2024-04-26 2:58PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 290.63% |
| MRNA240503P00075000 | 2024-04-24 10:49AM EDT | 75.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 27 | 259.38% |
| MRNA240503P00077000 | 2024-04-25 3:54PM EDT | 77.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | - | 10 | 332.03% |
| MRNA240503P00078000 | 2024-04-25 10:09AM EDT | 78.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | - | 2 | 324.22% |
| MRNA240503P00079000 | 2024-04-25 1:15PM EDT | 79.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | - | 1 | 317.19% |
| MRNA240503P00080000 | 2024-05-01 3:41PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 458 | 494 | 50.00% |
| MRNA240503P00082000 | 2024-04-22 2:48PM EDT | 82.00 | 0.15 | 0.00 | 0.52 | 0.00 | - | - | 1 | 317.58% |
| MRNA240503P00083000 | 2024-04-26 11:09AM EDT | 83.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 10 | 11 | 288.28% |
| MRNA240503P00084000 | 2024-04-26 10:52AM EDT | 84.00 | 0.31 | 0.00 | 0.33 | 0.00 | - | 11 | 24 | 281.25% |
| MRNA240503P00085000 | 2024-05-02 9:56AM EDT | 85.00 | 0.03 | 0.00 | 0.30 | +0.01 | +50.00% | 13 | 1,593 | 270.31% |
| MRNA240503P00086000 | 2024-05-02 10:53AM EDT | 86.00 | 0.01 | 0.00 | 0.33 | -0.02 | -66.67% | 6 | 15 | 267.58% |
| MRNA240503P00087000 | 2024-05-01 3:23PM EDT | 87.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 12 | 24 | 207.81% |
| MRNA240503P00088000 | 2024-05-02 9:40AM EDT | 88.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 5 | 32 | 198.44% |
| MRNA240503P00089000 | 2024-05-02 10:25AM EDT | 89.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 131 | 193.75% |
| MRNA240503P00090000 | 2024-05-02 1:11PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 187 | 595 | 162.50% |
| MRNA240503P00091000 | 2024-05-02 9:40AM EDT | 91.00 | 0.04 | 0.00 | 0.06 | -0.08 | -66.67% | 2 | 26 | 185.94% |
| MRNA240503P00092000 | 2024-05-02 9:49AM EDT | 92.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 10 | 150 | 176.56% |
| MRNA240503P00093000 | 2024-05-02 1:09PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 21 | 330 | 146.88% |
| MRNA240503P00094000 | 2024-05-02 1:15PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 36 | 66 | 143.75% |
| MRNA240503P00095000 | 2024-05-02 10:07AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 28 | 351 | 137.50% |
| MRNA240503P00096000 | 2024-05-02 2:29PM EDT | 96.00 | 0.01 | 0.01 | 0.21 | -0.18 | -94.74% | 33 | 208 | 190.23% |
| MRNA240503P00097000 | 2024-05-02 2:37PM EDT | 97.00 | 0.02 | 0.01 | 0.02 | -0.24 | -92.31% | 65 | 396 | 143.75% |
| MRNA240503P00098000 | 2024-05-02 1:59PM EDT | 98.00 | 0.01 | 0.01 | 0.03 | -0.30 | -96.77% | 118 | 628 | 143.75% |
| MRNA240503P00099000 | 2024-05-02 2:28PM EDT | 99.00 | 0.03 | 0.01 | 0.03 | -0.43 | -93.48% | 27 | 114 | 137.50% |
| MRNA240503P00100000 | 2024-05-02 2:31PM EDT | 100.00 | 0.01 | 0.01 | 0.03 | -0.53 | -98.15% | 559 | 1,953 | 132.81% |
| MRNA240503P00101000 | 2024-05-02 1:48PM EDT | 101.00 | 0.01 | 0.00 | 0.02 | -0.66 | -98.51% | 317 | 453 | 118.75% |
| MRNA240503P00102000 | 2024-05-02 2:51PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | -0.87 | -98.86% | 468 | 641 | 106.25% |
| MRNA240503P00103000 | 2024-05-02 2:34PM EDT | 103.00 | 0.01 | 0.01 | 0.03 | -1.15 | -99.14% | 154 | 471 | 118.75% |
| MRNA240503P00104000 | 2024-05-02 2:17PM EDT | 104.00 | 0.01 | 0.00 | 0.03 | -1.38 | -99.28% | 53 | 167 | 110.94% |
| MRNA240503P00105000 | 2024-05-02 2:29PM EDT | 105.00 | 0.02 | 0.00 | 0.04 | -1.50 | -98.68% | 125 | 477 | 109.38% |
| MRNA240503P00106000 | 2024-05-02 1:12PM EDT | 106.00 | 0.01 | 0.00 | 0.03 | -1.81 | -99.45% | 83 | 125 | 101.56% |
| MRNA240503P00107000 | 2024-05-02 11:48AM EDT | 107.00 | 0.03 | 0.01 | 0.20 | -2.14 | -98.62% | 87 | 296 | 126.17% |
| MRNA240503P00108000 | 2024-05-02 12:33PM EDT | 108.00 | 0.02 | 0.01 | 0.02 | -2.75 | -99.28% | 107 | 398 | 92.19% |
| MRNA240503P00109000 | 2024-05-02 11:19AM EDT | 109.00 | 0.12 | 0.02 | 0.05 | -2.98 | -96.13% | 129 | 485 | 97.66% |
| MRNA240503P00110000 | 2024-05-02 2:53PM EDT | 110.00 | 0.14 | 0.02 | 0.13 | -3.26 | -95.88% | 705 | 900 | 103.91% |
| MRNA240503P00111000 | 2024-05-02 2:46PM EDT | 111.00 | 0.02 | 0.02 | 0.04 | -3.83 | -99.48% | 341 | 170 | 86.72% |
| MRNA240503P00112000 | 2024-05-02 1:42PM EDT | 112.00 | 0.04 | 0.03 | 0.07 | -4.36 | -99.09% | 255 | 100 | 87.89% |
| MRNA240503P00113000 | 2024-05-02 2:29PM EDT | 113.00 | 0.03 | 0.03 | 0.09 | -5.07 | -99.41% | 430 | 109 | 85.16% |
| MRNA240503P00114000 | 2024-05-02 2:43PM EDT | 114.00 | 0.06 | 0.03 | 0.08 | -5.43 | -98.91% | 432 | 27 | 79.30% |
| MRNA240503P00115000 | 2024-05-02 2:50PM EDT | 115.00 | 0.06 | 0.06 | 0.12 | -4.94 | -98.80% | 475 | 52 | 80.47% |
| MRNA240503P00117000 | 2024-05-02 2:43PM EDT | 117.00 | 0.12 | 0.11 | 0.15 | -7.33 | -98.39% | 272 | 4 | 75.00% |
| MRNA240503P00118000 | 2024-05-02 2:52PM EDT | 118.00 | 0.17 | 0.09 | 0.17 | -6.75 | -97.54% | 1,600 | 5 | 69.34% |
| MRNA240503P00120000 | 2024-05-02 2:51PM EDT | 120.00 | 0.29 | 0.23 | 0.33 | -8.21 | -96.59% | 1,302 | 17 | 69.63% |
| MRNA240503P00125000 | 2024-05-02 2:52PM EDT | 125.00 | 1.10 | 1.00 | 1.19 | -18.98 | -94.52% | 351 | 10 | 65.14% |
© 2024 Yahoo. All rights reserved.