Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524C00085000 | 2024-04-26 12:32PM EDT | 85.00 | 22.75 | 34.80 | 36.20 | 0.00 | - | 1 | 1 | 88.96% |
| MRNA240524C00089000 | 2024-04-22 9:35AM EDT | 89.00 | 13.85 | 30.85 | 31.95 | 0.00 | - | - | 1 | 76.03% |
| MRNA240524C00094000 | 2024-04-25 10:37AM EDT | 94.00 | 13.91 | 26.50 | 27.80 | 0.00 | - | 2 | 4 | 81.69% |
| MRNA240524C00095000 | 2024-04-25 11:06AM EDT | 95.00 | 12.39 | 25.15 | 26.60 | 0.00 | - | 1 | 3 | 73.61% |
| MRNA240524C00096000 | 2024-05-01 9:52AM EDT | 96.00 | 17.05 | 24.55 | 25.55 | 0.00 | - | 1 | 6 | 74.51% |
| MRNA240524C00100000 | 2024-05-01 11:56AM EDT | 100.00 | 12.68 | 20.45 | 21.90 | 0.00 | - | 2 | 4 | 66.36% |
| MRNA240524C00101000 | 2024-04-24 10:45AM EDT | 101.00 | 11.10 | 19.20 | 20.35 | 0.00 | - | - | 2 | 56.84% |
| MRNA240524C00102000 | 2024-04-15 3:13PM EDT | 102.00 | 8.55 | 18.55 | 19.95 | 0.00 | - | 1 | 1 | 62.33% |
| MRNA240524C00103000 | 2024-04-24 12:19PM EDT | 103.00 | 9.20 | 17.75 | 18.80 | 0.00 | - | 1 | 2 | 60.08% |
| MRNA240524C00104000 | 2024-04-26 11:25AM EDT | 104.00 | 8.35 | 17.20 | 17.90 | 0.00 | - | 3 | 9 | 61.33% |
| MRNA240524C00105000 | 2024-05-01 1:13PM EDT | 105.00 | 9.09 | 16.25 | 16.90 | 0.00 | - | 5 | 22 | 58.94% |
| MRNA240524C00106000 | 2024-05-01 3:08PM EDT | 106.00 | 11.05 | 15.20 | 16.20 | 0.00 | - | 1 | 21 | 57.81% |
| MRNA240524C00107000 | 2024-05-02 9:31AM EDT | 107.00 | 11.73 | 14.20 | 15.35 | +3.83 | +48.48% | 1 | 40 | 55.96% |
| MRNA240524C00108000 | 2024-05-01 3:47PM EDT | 108.00 | 7.95 | 13.65 | 14.60 | 0.00 | - | 7 | 11 | 57.23% |
| MRNA240524C00109000 | 2024-05-02 9:31AM EDT | 109.00 | 10.28 | 13.05 | 13.95 | +2.02 | +24.46% | 1 | 19 | 58.40% |
| MRNA240524C00110000 | 2024-05-02 9:37AM EDT | 110.00 | 11.59 | 11.75 | 13.05 | +5.09 | +78.31% | 2 | 558 | 54.27% |
| MRNA240524C00111000 | 2024-05-02 9:59AM EDT | 111.00 | 8.35 | 11.20 | 12.40 | +1.21 | +16.95% | 1 | 43 | 55.32% |
| MRNA240524C00112000 | 2024-05-02 10:23AM EDT | 112.00 | 10.81 | 10.60 | 11.30 | +4.09 | +60.86% | 3 | 13 | 53.61% |
| MRNA240524C00113000 | 2024-05-01 12:13PM EDT | 113.00 | 9.10 | 9.95 | 10.80 | +3.60 | +65.45% | 5 | 5 | 54.39% |
| MRNA240524C00114000 | 2024-05-02 10:06AM EDT | 114.00 | 9.17 | 9.55 | 9.95 | +2.72 | +42.17% | 1 | 25 | 54.44% |
| MRNA240524C00115000 | 2024-05-02 9:54AM EDT | 115.00 | 6.86 | 8.60 | 9.25 | +2.50 | +57.34% | 3 | 42 | 52.48% |
| MRNA240524C00116000 | 2024-04-11 10:18AM EDT | 116.00 | 4.01 | 8.25 | 8.90 | 0.00 | - | - | 10 | 54.54% |
| MRNA240524C00117000 | 2024-05-01 3:39PM EDT | 117.00 | 6.90 | 7.75 | 8.55 | +2.75 | +66.27% | 13 | 24 | 55.68% |
| MRNA240524C00118000 | 2024-04-25 10:21AM EDT | 118.00 | 2.53 | 7.05 | 7.60 | 0.00 | - | - | 5 | 53.17% |
| MRNA240524C00119000 | 2024-05-02 9:49AM EDT | 119.00 | 5.50 | 6.55 | 7.00 | +2.82 | +105.22% | 1 | 3 | 52.83% |
| MRNA240524C00120000 | 2024-05-02 10:20AM EDT | 120.00 | 5.90 | 6.05 | 6.35 | +1.77 | +42.86% | 17 | 95 | 52.06% |
| MRNA240524C00121000 | 2024-05-01 11:25AM EDT | 121.00 | 2.65 | 5.55 | 6.05 | 0.00 | - | 1 | 4 | 52.55% |
| MRNA240524C00125000 | 2024-05-02 10:22AM EDT | 125.00 | 3.85 | 3.70 | 4.45 | +1.65 | +75.00% | 6 | 253 | 51.42% |
| MRNA240524C00130000 | 2024-05-02 10:27AM EDT | 130.00 | 2.52 | 2.40 | 2.55 | +1.39 | +123.01% | 32 | 461 | 50.20% |
| MRNA240524C00135000 | 2024-05-01 3:49PM EDT | 135.00 | 0.93 | 1.38 | 1.63 | 0.00 | - | 2 | 120 | 50.39% |
| MRNA240524C00140000 | 2024-05-02 10:10AM EDT | 140.00 | 0.82 | 0.81 | 0.98 | +0.19 | +30.16% | 6 | 211 | 50.78% |
| MRNA240524C00145000 | 2024-04-29 1:58PM EDT | 145.00 | 0.37 | 0.44 | 0.62 | 0.00 | - | 1 | 1 | 51.42% |
| MRNA240524C00150000 | 2024-05-01 1:06PM EDT | 150.00 | 0.22 | 0.18 | 0.37 | 0.00 | - | 2 | 63 | 50.88% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524P00065000 | 2024-05-01 1:07PM EDT | 65.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 1 | 109.77% |
| MRNA240524P00070000 | 2024-05-01 3:49PM EDT | 70.00 | 0.09 | 0.01 | 0.22 | 0.00 | - | 4 | 3 | 98.24% |
| MRNA240524P00075000 | 2024-04-26 1:43PM EDT | 75.00 | 0.18 | 0.00 | 0.14 | 0.00 | - | 2 | 6 | 81.25% |
| MRNA240524P00080000 | 2024-05-01 1:06PM EDT | 80.00 | 0.20 | 0.00 | 0.38 | 0.00 | - | 2 | 115 | 82.23% |
| MRNA240524P00085000 | 2024-05-01 3:48PM EDT | 85.00 | 0.35 | 0.00 | 0.32 | 0.00 | - | 2 | 28 | 69.43% |
| MRNA240524P00088000 | 2024-05-01 3:49PM EDT | 88.00 | 0.45 | 0.16 | 0.37 | 0.00 | - | 2 | 7 | 69.14% |
| MRNA240524P00089000 | 2024-04-30 11:30AM EDT | 89.00 | 0.72 | 0.00 | 0.39 | 0.00 | - | 1 | 16 | 63.48% |
| MRNA240524P00090000 | 2024-05-01 11:31AM EDT | 90.00 | 0.21 | 0.01 | 0.41 | -0.46 | -68.66% | 1 | 110 | 62.21% |
| MRNA240524P00091000 | 2024-05-01 3:22PM EDT | 91.00 | 0.54 | 0.01 | 0.31 | 0.00 | - | 1 | 11 | 57.42% |
| MRNA240524P00092000 | 2024-05-02 9:44AM EDT | 92.00 | 0.29 | 0.01 | 0.47 | -1.22 | -80.79% | 1 | 6 | 59.57% |
| MRNA240524P00093000 | 2024-05-01 12:06PM EDT | 93.00 | 1.06 | 0.02 | 0.54 | 0.00 | - | 12 | 12 | 59.18% |
| MRNA240524P00094000 | 2024-04-30 2:50PM EDT | 94.00 | 1.02 | 0.20 | 0.47 | 0.00 | - | 1 | 1 | 59.18% |
| MRNA240524P00095000 | 2024-05-02 9:32AM EDT | 95.00 | 0.25 | 0.04 | 0.62 | -1.13 | -81.88% | 2 | 21 | 56.93% |
| MRNA240524P00096000 | 2024-04-25 11:15AM EDT | 96.00 | 3.05 | 0.17 | 0.42 | 0.00 | - | 3 | 4 | 53.56% |
| MRNA240524P00097000 | 2024-05-02 10:14AM EDT | 97.00 | 0.41 | 0.32 | 0.70 | -1.46 | -78.07% | 2 | 18 | 58.06% |
| MRNA240524P00098000 | 2024-04-22 1:29PM EDT | 98.00 | 3.70 | 0.32 | 0.69 | 0.00 | - | - | 2 | 55.71% |
| MRNA240524P00100000 | 2024-05-02 10:22AM EDT | 100.00 | 0.55 | 0.40 | 0.82 | -1.55 | -73.81% | 6 | 25 | 53.76% |
| MRNA240524P00101000 | 2024-04-30 11:10AM EDT | 101.00 | 0.87 | 0.55 | 0.92 | -1.13 | -56.50% | 2 | 2 | 54.10% |
| MRNA240524P00102000 | 2024-05-02 9:41AM EDT | 102.00 | 0.93 | 0.39 | 0.81 | -2.19 | -70.19% | 1 | 2 | 53.22% |
| MRNA240524P00103000 | 2024-04-26 3:55PM EDT | 103.00 | 4.20 | 0.71 | 0.91 | 0.00 | - | 1 | 1 | 50.83% |
| MRNA240524P00104000 | 2024-05-02 9:48AM EDT | 104.00 | 1.16 | 0.73 | 1.23 | -2.19 | -65.37% | 5 | 12 | 51.37% |
| MRNA240524P00105000 | 2024-04-29 10:26AM EDT | 105.00 | 3.80 | 0.75 | 1.09 | 0.00 | - | 1 | 35 | 50.64% |
| MRNA240524P00106000 | 2024-04-25 1:38PM EDT | 106.00 | 6.95 | 0.91 | 1.21 | 0.00 | - | 5 | 6 | 49.88% |
| MRNA240524P00107000 | 2024-04-29 10:18AM EDT | 107.00 | 4.23 | 1.09 | 1.50 | 0.00 | - | 1 | 4 | 51.22% |
| MRNA240524P00109000 | 2024-04-25 11:15AM EDT | 109.00 | 9.05 | 1.46 | 1.85 | 0.00 | - | 3 | 16 | 50.00% |
| MRNA240524P00110000 | 2024-05-02 10:24AM EDT | 110.00 | 2.02 | 1.62 | 2.08 | -3.83 | -65.47% | 47 | 206 | 49.73% |
| MRNA240524P00111000 | 2024-04-30 11:00AM EDT | 111.00 | 5.65 | 1.85 | 2.30 | 0.00 | - | 20 | 23 | 49.13% |
| MRNA240524P00112000 | 2024-05-02 10:25AM EDT | 112.00 | 2.50 | 2.11 | 2.80 | -8.36 | -76.98% | 20 | 1 | 51.15% |
| MRNA240524P00113000 | 2024-05-02 9:59AM EDT | 113.00 | 3.55 | 2.53 | 2.85 | -5.75 | -61.83% | 4 | 10 | 48.41% |
| MRNA240524P00114000 | 2024-04-22 12:42PM EDT | 114.00 | 12.84 | 2.79 | 3.25 | 0.00 | - | 2 | 13 | 48.90% |
| MRNA240524P00116000 | 2024-04-22 12:42PM EDT | 116.00 | 14.97 | 3.70 | 3.95 | 0.00 | - | - | 1 | 48.19% |
| MRNA240524P00117000 | 2024-05-02 9:52AM EDT | 117.00 | 6.00 | 4.10 | 4.40 | -5.90 | -49.58% | 1 | 0 | 48.36% |
© 2024 Yahoo. All rights reserved.