Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00080000 | 2024-04-29 11:20AM EDT | 80.00 | 31.90 | 44.70 | 46.20 | 0.00 | - | 4 | 5 | 187.79% |
| MRNA240510C00085000 | 2024-04-04 3:29PM EDT | 85.00 | 19.40 | 39.70 | 41.20 | 0.00 | - | 2 | 2 | 166.41% |
| MRNA240510C00089000 | 2024-04-12 12:27PM EDT | 89.00 | 18.80 | 35.65 | 37.25 | 0.00 | - | 2 | 2 | 152.64% |
| MRNA240510C00090000 | 2024-05-02 1:32PM EDT | 90.00 | 35.00 | 34.65 | 36.20 | +16.85 | +92.84% | 6 | 10 | 146.00% |
| MRNA240510C00093000 | 2024-04-25 3:53PM EDT | 93.00 | 14.40 | 31.75 | 33.25 | 0.00 | - | 5 | 7 | 136.62% |
| MRNA240510C00094000 | 2024-05-01 1:02PM EDT | 94.00 | 16.10 | 30.70 | 32.25 | 0.00 | - | 7 | 10 | 132.72% |
| MRNA240510C00095000 | 2024-05-01 1:29PM EDT | 95.00 | 31.40 | 29.70 | 31.25 | +16.00 | +103.90% | 1 | 23 | 128.81% |
| MRNA240510C00096000 | 2024-05-01 1:30PM EDT | 96.00 | 14.55 | 28.75 | 30.25 | 0.00 | - | 2 | 47 | 124.90% |
| MRNA240510C00097000 | 2024-05-01 12:59PM EDT | 97.00 | 13.25 | 27.75 | 29.20 | 0.00 | - | 2 | 21 | 118.85% |
| MRNA240510C00098000 | 2024-05-01 12:54PM EDT | 98.00 | 12.55 | 26.70 | 28.25 | 0.00 | - | 2 | 33 | 117.19% |
| MRNA240510C00099000 | 2024-05-01 1:24PM EDT | 99.00 | 12.10 | 25.80 | 27.25 | 0.00 | - | 7 | 12 | 113.38% |
| MRNA240510C00100000 | 2024-05-02 10:54AM EDT | 100.00 | 19.45 | 24.80 | 26.30 | +8.00 | +69.87% | 16 | 16 | 111.62% |
| MRNA240510C00101000 | 2024-05-01 1:02PM EDT | 101.00 | 10.35 | 23.80 | 25.30 | 0.00 | - | 4 | 30 | 107.81% |
| MRNA240510C00102000 | 2024-05-02 11:34AM EDT | 102.00 | 17.15 | 22.80 | 24.30 | +7.55 | +78.65% | 3 | 62 | 104.00% |
| MRNA240510C00103000 | 2024-05-02 1:20PM EDT | 103.00 | 20.99 | 21.80 | 23.30 | +9.99 | +90.82% | 8 | 16 | 100.24% |
| MRNA240510C00104000 | 2024-05-02 2:52PM EDT | 104.00 | 23.37 | 20.90 | 22.35 | +14.67 | +168.62% | 5 | 31 | 55.47% |
| MRNA240510C00105000 | 2024-05-02 3:17PM EDT | 105.00 | 23.28 | 19.90 | 21.35 | +14.18 | +155.82% | 27 | 66 | 53.13% |
| MRNA240510C00106000 | 2024-05-02 3:02PM EDT | 106.00 | 22.49 | 18.90 | 20.35 | +12.95 | +135.74% | 7 | 57 | 50.39% |
| MRNA240510C00107000 | 2024-05-02 2:38PM EDT | 107.00 | 18.85 | 17.95 | 19.40 | +12.45 | +194.53% | 5 | 57 | 54.69% |
| MRNA240510C00108000 | 2024-05-02 2:18PM EDT | 108.00 | 17.00 | 17.30 | 18.45 | +9.25 | +119.35% | 12 | 29 | 65.23% |
| MRNA240510C00109000 | 2024-05-02 2:48PM EDT | 109.00 | 17.85 | 16.50 | 17.50 | +10.35 | +138.00% | 31 | 118 | 67.38% |
| MRNA240510C00110000 | 2024-05-02 3:26PM EDT | 110.00 | 16.90 | 15.55 | 16.35 | +10.80 | +177.05% | 359 | 151 | 62.01% |
| MRNA240510C00111000 | 2024-05-02 1:40PM EDT | 111.00 | 13.93 | 14.65 | 16.05 | +8.17 | +141.84% | 89 | 89 | 71.78% |
| MRNA240510C00112000 | 2024-05-02 3:25PM EDT | 112.00 | 15.70 | 13.65 | 14.95 | +10.70 | +214.00% | 65 | 81 | 66.60% |
| MRNA240510C00113000 | 2024-05-02 3:34PM EDT | 113.00 | 13.20 | 13.15 | 13.70 | +8.60 | +186.96% | 58 | 126 | 66.16% |
| MRNA240510C00114000 | 2024-05-02 3:43PM EDT | 114.00 | 12.55 | 12.15 | 12.95 | +8.25 | +191.86% | 153 | 79 | 65.28% |
| MRNA240510C00115000 | 2024-05-02 3:37PM EDT | 115.00 | 11.73 | 11.30 | 11.95 | +7.89 | +205.47% | 214 | 256 | 62.99% |
| MRNA240510C00116000 | 2024-05-02 3:52PM EDT | 116.00 | 9.91 | 10.40 | 11.00 | +6.61 | +200.30% | 44 | 56 | 60.45% |
| MRNA240510C00117000 | 2024-05-02 1:50PM EDT | 117.00 | 8.55 | 9.55 | 10.30 | +5.20 | +155.22% | 171 | 150 | 60.69% |
| MRNA240510C00118000 | 2024-05-02 3:52PM EDT | 118.00 | 8.55 | 8.75 | 9.20 | +5.85 | +216.67% | 486 | 51 | 57.23% |
| MRNA240510C00119000 | 2024-05-02 3:47PM EDT | 119.00 | 8.32 | 7.90 | 8.80 | +5.32 | +177.33% | 240 | 118 | 59.16% |
| MRNA240510C00120000 | 2024-05-02 3:55PM EDT | 120.00 | 7.24 | 7.35 | 7.60 | +5.09 | +236.74% | 2,088 | 688 | 56.35% |
| MRNA240510C00121000 | 2024-05-02 2:53PM EDT | 121.00 | 8.20 | 6.60 | 6.95 | +6.28 | +327.08% | 568 | 56 | 55.98% |
| MRNA240510C00122000 | 2024-05-02 3:28PM EDT | 122.00 | 7.00 | 5.90 | 6.30 | +5.35 | +324.24% | 382 | 86 | 55.47% |
| MRNA240510C00123000 | 2024-05-02 3:41PM EDT | 123.00 | 5.30 | 5.35 | 5.70 | +3.76 | +244.16% | 181 | 51 | 55.86% |
| MRNA240510C00125000 | 2024-05-02 3:51PM EDT | 125.00 | 4.20 | 4.20 | 4.40 | +3.03 | +258.97% | 2,071 | 471 | 54.03% |
| MRNA240510C00130000 | 2024-05-02 3:59PM EDT | 130.00 | 2.15 | 2.01 | 2.24 | +1.51 | +235.94% | 1,680 | 394 | 52.27% |
| MRNA240510C00135000 | 2024-05-02 3:56PM EDT | 135.00 | 0.99 | 0.93 | 1.19 | +0.65 | +191.18% | 231 | 300 | 54.44% |
| MRNA240510C00140000 | 2024-05-02 3:47PM EDT | 140.00 | 0.45 | 0.36 | 0.47 | +0.22 | +95.65% | 489 | 174 | 53.66% |
| MRNA240510C00145000 | 2024-05-02 3:56PM EDT | 145.00 | 0.16 | 0.15 | 0.22 | +0.02 | +14.29% | 100 | 26 | 55.86% |
| MRNA240510C00150000 | 2024-05-02 3:06PM EDT | 150.00 | 0.07 | 0.07 | 0.11 | -0.01 | -12.50% | 16 | 4 | 58.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00070000 | 2024-04-30 2:24PM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 105 | 140.63% |
| MRNA240510P00075000 | 2024-05-02 10:15AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | -0.11 | -91.67% | 19 | 17 | 125.00% |
| MRNA240510P00080000 | 2024-05-01 2:41PM EDT | 80.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 177 | 130.86% |
| MRNA240510P00085000 | 2024-05-02 3:00PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 4 | 74 | 110.94% |
| MRNA240510P00088000 | 2024-05-02 11:34AM EDT | 88.00 | 0.03 | 0.01 | 0.20 | -0.23 | -88.46% | 11 | 17 | 112.89% |
| MRNA240510P00089000 | 2024-05-02 10:28AM EDT | 89.00 | 0.07 | 0.01 | 0.20 | -0.40 | -85.11% | 3 | 40 | 109.77% |
| MRNA240510P00090000 | 2024-05-02 3:34PM EDT | 90.00 | 0.03 | 0.02 | 0.13 | -0.15 | -83.33% | 5 | 220 | 101.56% |
| MRNA240510P00091000 | 2024-05-01 2:44PM EDT | 91.00 | 0.20 | 0.02 | 0.17 | 0.00 | - | 48 | 165 | 101.95% |
| MRNA240510P00092000 | 2024-05-02 1:56PM EDT | 92.00 | 0.09 | 0.03 | 0.23 | -0.21 | -70.00% | 6 | 24 | 103.71% |
| MRNA240510P00093000 | 2024-05-02 3:52PM EDT | 93.00 | 0.05 | 0.05 | 0.09 | -0.13 | -72.22% | 31 | 6 | 91.80% |
| MRNA240510P00094000 | 2024-05-02 1:53PM EDT | 94.00 | 0.04 | 0.05 | 0.23 | -0.33 | -89.19% | 23 | 23 | 98.63% |
| MRNA240510P00095000 | 2024-05-02 3:15PM EDT | 95.00 | 0.03 | 0.05 | 0.24 | -0.42 | -93.33% | 34 | 79 | 96.09% |
| MRNA240510P00096000 | 2024-05-02 11:05AM EDT | 96.00 | 0.05 | 0.06 | 0.22 | -0.32 | -86.49% | 24 | 29 | 92.38% |
| MRNA240510P00097000 | 2024-05-02 2:35PM EDT | 97.00 | 0.04 | 0.07 | 0.13 | -0.46 | -92.00% | 16 | 22 | 84.77% |
| MRNA240510P00098000 | 2024-05-02 2:51PM EDT | 98.00 | 0.10 | 0.04 | 0.19 | -0.63 | -86.30% | 13 | 65 | 83.59% |
| MRNA240510P00099000 | 2024-05-02 3:33PM EDT | 99.00 | 0.08 | 0.04 | 0.26 | -0.82 | -91.11% | 4 | 34 | 84.18% |
| MRNA240510P00100000 | 2024-05-02 3:52PM EDT | 100.00 | 0.11 | 0.10 | 0.18 | -0.95 | -89.62% | 408 | 306 | 80.27% |
| MRNA240510P00101000 | 2024-05-02 3:00PM EDT | 101.00 | 0.17 | 0.11 | 0.26 | -1.08 | -86.40% | 54 | 60 | 81.05% |
| MRNA240510P00102000 | 2024-05-02 2:48PM EDT | 102.00 | 0.15 | 0.12 | 0.29 | -1.41 | -90.38% | 108 | 68 | 79.49% |
| MRNA240510P00103000 | 2024-05-02 3:53PM EDT | 103.00 | 0.14 | 0.02 | 0.18 | -1.61 | -92.00% | 23 | 70 | 67.38% |
| MRNA240510P00104000 | 2024-05-02 1:29PM EDT | 104.00 | 0.21 | 0.03 | 0.20 | -1.84 | -89.76% | 213 | 89 | 66.02% |
| MRNA240510P00105000 | 2024-05-02 3:46PM EDT | 105.00 | 0.22 | 0.14 | 0.30 | -2.15 | -90.72% | 160 | 246 | 71.09% |
| MRNA240510P00106000 | 2024-05-02 3:54PM EDT | 106.00 | 0.21 | 0.15 | 0.25 | -1.94 | -90.23% | 39 | 26 | 66.70% |
| MRNA240510P00107000 | 2024-05-02 10:28AM EDT | 107.00 | 0.37 | 0.18 | 0.31 | -2.88 | -88.62% | 45 | 946 | 66.31% |
| MRNA240510P00108000 | 2024-05-02 3:49PM EDT | 108.00 | 0.27 | 0.22 | 0.31 | -3.23 | -92.29% | 54 | 37 | 64.26% |
| MRNA240510P00109000 | 2024-05-02 3:32PM EDT | 109.00 | 0.26 | 0.25 | 0.34 | -3.55 | -93.18% | 47 | 162 | 62.50% |
| MRNA240510P00110000 | 2024-05-02 3:58PM EDT | 110.00 | 0.40 | 0.32 | 0.38 | -3.94 | -90.78% | 425 | 309 | 61.62% |
| MRNA240510P00111000 | 2024-05-02 3:51PM EDT | 111.00 | 0.45 | 0.37 | 0.45 | -4.23 | -90.38% | 76 | 86 | 60.64% |
| MRNA240510P00112000 | 2024-05-02 3:42PM EDT | 112.00 | 0.50 | 0.44 | 0.53 | -4.65 | -90.29% | 195 | 92 | 59.81% |
| MRNA240510P00113000 | 2024-05-02 3:51PM EDT | 113.00 | 0.60 | 0.52 | 0.60 | -5.40 | -90.00% | 154 | 13 | 58.64% |
| MRNA240510P00114000 | 2024-05-02 3:48PM EDT | 114.00 | 0.70 | 0.61 | 0.70 | -5.85 | -89.31% | 93 | 8 | 57.67% |
| MRNA240510P00116000 | 2024-05-02 3:58PM EDT | 116.00 | 0.96 | 0.85 | 0.96 | -7.84 | -89.09% | 222 | 3 | 56.06% |
| MRNA240510P00117000 | 2024-05-02 3:58PM EDT | 117.00 | 1.14 | 1.00 | 1.15 | -15.76 | -93.25% | 215 | 1 | 55.57% |
| MRNA240510P00118000 | 2024-05-02 3:56PM EDT | 118.00 | 1.30 | 1.20 | 1.32 | -7.75 | -85.64% | 484 | 3 | 54.91% |
| MRNA240510P00119000 | 2024-05-02 3:58PM EDT | 119.00 | 1.51 | 1.31 | 1.54 | -11.89 | -88.73% | 468 | 2 | 53.42% |
| MRNA240510P00121000 | 2024-05-02 3:59PM EDT | 121.00 | 2.10 | 1.84 | 2.15 | -9.15 | -81.33% | 106 | 1 | 53.08% |
| MRNA240510P00123000 | 2024-05-02 3:58PM EDT | 123.00 | 2.82 | 2.60 | 2.85 | -17.46 | -86.09% | 175 | 3 | 52.91% |
© 2024 Yahoo. All rights reserved.