Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517C00045000 | 2024-04-19 3:55PM EDT | 45.00 | 56.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240517C00050000 | 2024-04-17 11:37AM EDT | 50.00 | 54.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240517C00060000 | 2024-03-12 10:08AM EDT | 60.00 | 51.17 | 44.05 | 46.05 | 0.00 | - | - | 3 | 0.00% |
| MRNA240517C00070000 | 2024-04-25 3:43PM EDT | 70.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240517C00075000 | 2024-04-24 9:51AM EDT | 75.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240517C00080000 | 2024-04-25 9:47AM EDT | 80.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240517C00085000 | 2024-04-24 12:34PM EDT | 85.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240517C00089000 | 2024-04-24 10:16AM EDT | 89.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240517C00090000 | 2024-05-01 11:58AM EDT | 90.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MRNA240517C00091000 | 2024-04-26 11:38AM EDT | 91.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240517C00092000 | 2024-04-25 11:18AM EDT | 92.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240517C00093000 | 2024-04-26 10:59AM EDT | 93.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240517C00094000 | 2024-04-29 3:54PM EDT | 94.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240517C00095000 | 2024-05-01 3:32PM EDT | 95.00 | 18.86 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRNA240517C00096000 | 2024-04-26 11:58AM EDT | 96.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240517C00097000 | 2024-05-01 3:48PM EDT | 97.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRNA240517C00098000 | 2024-04-30 3:58PM EDT | 98.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240517C00099000 | 2024-05-01 12:54PM EDT | 99.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MRNA240517C00100000 | 2024-05-01 3:56PM EDT | 100.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MRNA240517C00101000 | 2024-04-29 10:06AM EDT | 101.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240517C00102000 | 2024-05-01 1:01PM EDT | 102.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240517C00103000 | 2024-05-01 9:56AM EDT | 103.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRNA240517C00104000 | 2024-05-01 12:54PM EDT | 104.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240517C00105000 | 2024-05-01 3:42PM EDT | 105.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MRNA240517C00106000 | 2024-05-01 3:02PM EDT | 106.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MRNA240517C00107000 | 2024-05-01 3:32PM EDT | 107.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MRNA240517C00108000 | 2024-05-01 12:15PM EDT | 108.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRNA240517C00109000 | 2024-05-01 2:34PM EDT | 109.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRNA240517C00110000 | 2024-05-01 3:59PM EDT | 110.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 0.00% |
| MRNA240517C00111000 | 2024-05-01 3:58PM EDT | 111.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| MRNA240517C00112000 | 2024-05-01 3:57PM EDT | 112.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| MRNA240517C00113000 | 2024-05-01 3:47PM EDT | 113.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| MRNA240517C00114000 | 2024-05-01 3:50PM EDT | 114.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| MRNA240517C00115000 | 2024-05-01 3:58PM EDT | 115.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 3.13% |
| MRNA240517C00116000 | 2024-05-01 3:42PM EDT | 116.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MRNA240517C00117000 | 2024-05-01 3:14PM EDT | 117.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MRNA240517C00118000 | 2024-05-01 3:46PM EDT | 118.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRNA240517C00120000 | 2024-05-01 3:53PM EDT | 120.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 6.25% |
| MRNA240517C00125000 | 2024-05-01 3:57PM EDT | 125.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 12.50% |
| MRNA240517C00130000 | 2024-05-01 3:59PM EDT | 130.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| MRNA240517C00135000 | 2024-05-01 3:54PM EDT | 135.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| MRNA240517C00140000 | 2024-05-01 3:59PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 25.00% |
| MRNA240517C00145000 | 2024-05-01 1:10PM EDT | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240517C00150000 | 2024-05-01 3:21PM EDT | 150.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRNA240517C00155000 | 2024-05-01 1:11PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240517C00160000 | 2024-05-01 1:11PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MRNA240517C00165000 | 2024-05-01 1:11PM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240517C00170000 | 2024-04-22 9:30AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517P00045000 | 2024-04-24 12:04PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MRNA240517P00050000 | 2024-04-26 9:43AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRNA240517P00055000 | 2024-04-23 2:33PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240517P00060000 | 2024-04-30 9:48AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MRNA240517P00065000 | 2024-04-30 1:47PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MRNA240517P00070000 | 2024-04-30 3:49PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240517P00075000 | 2024-05-01 3:00PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240517P00080000 | 2024-05-01 2:34PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRNA240517P00085000 | 2024-05-01 3:19PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRNA240517P00089000 | 2024-04-29 3:46PM EDT | 89.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRNA240517P00090000 | 2024-05-01 3:57PM EDT | 90.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| MRNA240517P00091000 | 2024-04-29 3:51PM EDT | 91.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MRNA240517P00092000 | 2024-05-01 3:15PM EDT | 92.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240517P00093000 | 2024-05-01 3:57PM EDT | 93.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MRNA240517P00094000 | 2024-05-01 1:48PM EDT | 94.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| MRNA240517P00095000 | 2024-05-01 3:36PM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| MRNA240517P00096000 | 2024-05-01 3:54PM EDT | 96.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MRNA240517P00097000 | 2024-05-01 3:34PM EDT | 97.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MRNA240517P00098000 | 2024-05-01 3:45PM EDT | 98.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MRNA240517P00099000 | 2024-05-01 2:55PM EDT | 99.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRNA240517P00100000 | 2024-05-01 3:57PM EDT | 100.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 12.50% |
| MRNA240517P00101000 | 2024-05-01 3:14PM EDT | 101.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MRNA240517P00102000 | 2024-05-01 3:56PM EDT | 102.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 12.50% |
| MRNA240517P00103000 | 2024-05-01 3:15PM EDT | 103.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRNA240517P00104000 | 2024-05-01 2:34PM EDT | 104.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| MRNA240517P00105000 | 2024-05-01 3:51PM EDT | 105.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 6.25% |
| MRNA240517P00106000 | 2024-05-01 3:51PM EDT | 106.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA240517P00107000 | 2024-05-01 12:54PM EDT | 107.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MRNA240517P00108000 | 2024-05-01 3:43PM EDT | 108.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MRNA240517P00109000 | 2024-05-01 3:43PM EDT | 109.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| MRNA240517P00110000 | 2024-05-01 3:43PM EDT | 110.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 1.56% |
| MRNA240517P00111000 | 2024-05-01 3:58PM EDT | 111.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.78% |
| MRNA240517P00112000 | 2024-05-01 3:35PM EDT | 112.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRNA240517P00113000 | 2024-05-01 3:42PM EDT | 113.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| MRNA240517P00114000 | 2024-05-01 3:36PM EDT | 114.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MRNA240517P00115000 | 2024-04-30 10:42AM EDT | 115.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240517P00116000 | 2024-05-01 9:44AM EDT | 116.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240517P00117000 | 2024-05-01 10:22AM EDT | 117.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240517P00118000 | 2024-04-30 10:21AM EDT | 118.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRNA240517P00120000 | 2024-05-01 3:27PM EDT | 120.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240517P00125000 | 2024-04-30 10:20AM EDT | 125.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240517P00130000 | 2024-04-29 12:14PM EDT | 130.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240517P00135000 | 2024-04-24 10:07AM EDT | 135.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MRNA240517P00140000 | 2024-04-15 2:21PM EDT | 140.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240517P00145000 | 2024-03-15 11:31AM EDT | 145.00 | 43.15 | 39.35 | 41.45 | 0.00 | - | 1 | 2 | 180.74% |
| MRNA240517P00150000 | 2024-03-01 11:27AM EDT | 150.00 | 54.70 | 41.75 | 44.80 | 0.00 | - | 3 | 0 | 164.33% |
| MRNA240517P00170000 | 2024-04-03 1:25PM EDT | 170.00 | 70.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.