Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240607C00090000 | 2024-05-10 12:02PM EDT | 90.00 | 29.26 | 38.65 | 40.15 | 0.00 | - | 2 | 2 | 90.33% |
| MRNA240607C00100000 | 2024-05-02 11:44AM EDT | 100.00 | 19.65 | 28.70 | 30.35 | 0.00 | - | - | 0 | 71.09% |
| MRNA240607C00101000 | 2024-05-13 2:34PM EDT | 101.00 | 25.40 | 27.75 | 29.45 | 0.00 | - | 2 | 4 | 70.51% |
| MRNA240607C00102000 | 2024-05-08 1:33PM EDT | 102.00 | 20.83 | 26.85 | 28.45 | 0.00 | - | 1 | 1 | 69.34% |
| MRNA240607C00103000 | 2024-05-06 11:05AM EDT | 103.00 | 17.90 | 25.80 | 27.45 | 0.00 | - | 1 | 1 | 66.60% |
| MRNA240607C00105000 | 2024-05-15 10:26AM EDT | 105.00 | 21.51 | 24.05 | 25.40 | +2.18 | +11.28% | 60 | 8 | 64.01% |
| MRNA240607C00106000 | 2024-05-15 10:26AM EDT | 106.00 | 20.51 | 23.15 | 24.40 | +9.91 | +93.49% | 60 | 12 | 62.67% |
| MRNA240607C00109000 | 2024-05-13 12:21PM EDT | 109.00 | 15.50 | 20.30 | 21.65 | 0.00 | - | 1 | 3 | 59.06% |
| MRNA240607C00110000 | 2024-05-15 1:36PM EDT | 110.00 | 19.20 | 19.55 | 20.50 | +1.20 | +6.67% | 2 | 504 | 57.47% |
| MRNA240607C00111000 | 2024-05-10 2:05PM EDT | 111.00 | 10.00 | 18.70 | 19.65 | 0.00 | - | 4 | 8 | 57.23% |
| MRNA240607C00112000 | 2024-05-10 9:44AM EDT | 112.00 | 11.09 | 17.85 | 18.55 | 0.00 | - | 1 | 2 | 55.18% |
| MRNA240607C00113000 | 2024-05-14 1:48PM EDT | 113.00 | 15.80 | 16.95 | 17.75 | 0.00 | - | 1 | 1 | 54.71% |
| MRNA240607C00114000 | 2024-05-02 10:43AM EDT | 114.00 | 10.55 | 15.70 | 16.80 | 0.00 | - | - | 1 | 51.03% |
| MRNA240607C00115000 | 2024-05-14 9:54AM EDT | 115.00 | 16.00 | 14.80 | 15.75 | 0.00 | - | 10 | 69 | 54.42% |
| MRNA240607C00116000 | 2024-05-02 3:40PM EDT | 116.00 | 13.60 | 14.65 | 15.05 | 0.00 | - | - | 12 | 52.93% |
| MRNA240607C00117000 | 2024-05-15 2:27PM EDT | 117.00 | 14.04 | 13.75 | 14.25 | +3.59 | +34.35% | 3 | 5 | 51.88% |
| MRNA240607C00118000 | 2024-05-13 9:59AM EDT | 118.00 | 10.30 | 12.85 | 13.45 | 0.00 | - | 2 | 2 | 50.71% |
| MRNA240607C00119000 | 2024-05-15 2:27PM EDT | 119.00 | 12.51 | 12.30 | 12.60 | +0.46 | +3.82% | 3 | 19 | 50.88% |
| MRNA240607C00120000 | 2024-05-14 1:18PM EDT | 120.00 | 11.05 | 11.50 | 11.85 | 0.00 | - | 4 | 218 | 50.12% |
| MRNA240607C00121000 | 2024-05-14 1:13PM EDT | 121.00 | 10.40 | 10.60 | 11.15 | 0.00 | - | 3 | 7 | 51.44% |
| MRNA240607C00122000 | 2024-05-15 10:20AM EDT | 122.00 | 8.11 | 9.70 | 10.45 | -1.99 | -19.70% | 1 | 16 | 50.98% |
| MRNA240607C00123000 | 2024-05-14 11:13AM EDT | 123.00 | 9.54 | 9.45 | 10.15 | 0.00 | - | 2 | 20 | 50.76% |
| MRNA240607C00124000 | 2024-05-15 1:05PM EDT | 124.00 | 8.48 | 8.35 | 9.10 | +1.58 | +22.90% | 3 | 19 | 49.95% |
| MRNA240607C00125000 | 2024-05-15 11:12AM EDT | 125.00 | 6.36 | 7.70 | 8.50 | -1.46 | -18.67% | 7 | 399 | 49.78% |
| MRNA240607C00126000 | 2024-05-15 11:19AM EDT | 126.00 | 6.00 | 7.15 | 7.90 | -2.00 | -25.00% | 10 | 14 | 49.41% |
| MRNA240607C00127000 | 2024-05-15 11:04AM EDT | 127.00 | 5.55 | 7.00 | 7.30 | -2.53 | -31.31% | 33 | 71 | 48.88% |
| MRNA240607C00128000 | 2024-05-15 10:29AM EDT | 128.00 | 4.85 | 6.25 | 6.75 | +2.19 | +82.33% | 3 | 1 | 48.55% |
| MRNA240607C00129000 | 2024-05-15 2:48PM EDT | 129.00 | 5.95 | 6.00 | 6.25 | +0.25 | +4.39% | 13 | 14 | 48.40% |
| MRNA240607C00130000 | 2024-05-15 3:27PM EDT | 130.00 | 5.65 | 5.55 | 5.75 | +0.70 | +14.14% | 8 | 178 | 48.07% |
| MRNA240607C00131000 | 2024-05-14 1:07PM EDT | 131.00 | 5.00 | 5.10 | 5.35 | 0.00 | - | 7 | 6 | 48.32% |
| MRNA240607C00132000 | 2024-05-15 9:51AM EDT | 132.00 | 4.85 | 4.70 | 4.85 | +0.30 | +6.59% | 6 | 12 | 47.61% |
| MRNA240607C00134000 | 2024-05-15 11:52AM EDT | 134.00 | 3.00 | 3.90 | 4.10 | -1.40 | -31.82% | 1 | 2 | 47.56% |
| MRNA240607C00135000 | 2024-05-14 3:50PM EDT | 135.00 | 3.79 | 3.65 | 3.75 | 0.00 | - | 32 | 405 | 47.46% |
| MRNA240607C00136000 | 2024-05-15 12:20PM EDT | 136.00 | 2.91 | 3.30 | 3.45 | -0.59 | -16.86% | 15 | 23 | 47.58% |
| MRNA240607C00140000 | 2024-05-15 2:59PM EDT | 140.00 | 2.21 | 2.29 | 2.44 | -0.44 | -16.60% | 20 | 342 | 48.05% |
| MRNA240607C00145000 | 2024-05-15 10:39AM EDT | 145.00 | 0.98 | 1.22 | 1.57 | -0.74 | -43.02% | 25 | 145 | 48.88% |
| MRNA240607C00150000 | 2024-05-15 10:58AM EDT | 150.00 | 0.64 | 0.90 | 0.99 | -0.36 | -36.00% | 52 | 80 | 49.63% |
| MRNA240607C00155000 | 2024-05-14 1:01PM EDT | 155.00 | 0.42 | 0.55 | 0.65 | -0.27 | -39.13% | 1 | 8 | 50.05% |
| MRNA240607C00160000 | 2024-05-14 3:22PM EDT | 160.00 | 0.43 | 0.32 | 0.42 | 0.00 | - | 3 | 39 | 50.83% |
| MRNA240607C00165000 | 2024-05-14 3:21PM EDT | 165.00 | 0.32 | 0.01 | 0.44 | 0.00 | - | 2 | 0 | 51.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240607P00080000 | 2024-05-10 3:15PM EDT | 80.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | 1 | 11 | 88.09% |
| MRNA240607P00085000 | 2024-05-10 1:17PM EDT | 85.00 | 0.09 | 0.01 | 0.36 | 0.00 | - | 100 | 1 | 81.05% |
| MRNA240607P00090000 | 2024-05-07 3:35PM EDT | 90.00 | 0.16 | 0.01 | 0.35 | 0.00 | - | 7 | 29 | 70.90% |
| MRNA240607P00091000 | 2024-05-07 3:30PM EDT | 91.00 | 0.19 | 0.01 | 0.36 | 0.00 | - | - | 0 | 69.34% |
| MRNA240607P00092000 | 2024-05-13 2:06PM EDT | 92.00 | 0.13 | 0.02 | 0.37 | 0.00 | - | 2 | 1 | 67.97% |
| MRNA240607P00093000 | 2024-05-13 2:02PM EDT | 93.00 | 0.15 | 0.03 | 0.38 | 0.00 | - | 2 | 2 | 66.70% |
| MRNA240607P00094000 | 2024-05-13 2:00PM EDT | 94.00 | 0.17 | 0.01 | 0.39 | 0.00 | - | 2 | 3 | 64.55% |
| MRNA240607P00095000 | 2024-05-13 1:59PM EDT | 95.00 | 0.22 | 0.01 | 0.41 | 0.00 | - | 2 | 27 | 63.18% |
| MRNA240607P00096000 | 2024-05-13 1:58PM EDT | 96.00 | 0.21 | 0.01 | 0.43 | 0.00 | - | 2 | 1 | 61.82% |
| MRNA240607P00097000 | 2024-05-13 2:05PM EDT | 97.00 | 0.20 | 0.01 | 0.45 | 0.00 | - | 4 | 15 | 60.45% |
| MRNA240607P00098000 | 2024-05-13 1:50PM EDT | 98.00 | 0.23 | 0.01 | 0.18 | 0.00 | - | 2 | 2 | 50.78% |
| MRNA240607P00099000 | 2024-05-13 2:01PM EDT | 99.00 | 0.29 | 0.01 | 0.19 | 0.00 | - | 3 | 2 | 54.79% |
| MRNA240607P00100000 | 2024-05-15 11:12AM EDT | 100.00 | 0.37 | 0.01 | 0.21 | +0.12 | +48.00% | 5 | 29 | 54.00% |
| MRNA240607P00101000 | 2024-05-14 3:20PM EDT | 101.00 | 0.30 | 0.03 | 0.24 | 0.00 | - | 2 | 6 | 53.47% |
| MRNA240607P00102000 | 2024-05-13 1:53PM EDT | 102.00 | 0.40 | 0.12 | 0.29 | 0.00 | - | 3 | 23 | 50.20% |
| MRNA240607P00103000 | 2024-05-13 2:02PM EDT | 103.00 | 0.49 | 0.04 | 0.33 | 0.00 | - | 48 | 48 | 53.03% |
| MRNA240607P00104000 | 2024-05-15 12:53PM EDT | 104.00 | 0.34 | 0.03 | 0.39 | -0.74 | -68.52% | 4 | 2 | 52.98% |
| MRNA240607P00105000 | 2024-05-15 10:39AM EDT | 105.00 | 0.64 | 0.14 | 0.59 | +0.05 | +8.47% | 24 | 34 | 50.29% |
| MRNA240607P00106000 | 2024-05-13 10:51AM EDT | 106.00 | 1.03 | 0.36 | 0.42 | 0.00 | - | 2 | 7 | 49.95% |
| MRNA240607P00107000 | 2024-05-15 3:17PM EDT | 107.00 | 0.42 | 0.25 | 0.48 | -0.07 | -14.29% | 1 | 6 | 49.51% |
| MRNA240607P00108000 | 2024-05-13 2:12PM EDT | 108.00 | 0.97 | 0.38 | 0.54 | 0.00 | - | 3 | 1 | 48.90% |
| MRNA240607P00109000 | 2024-05-13 3:53PM EDT | 109.00 | 0.98 | 0.56 | 0.62 | 0.00 | - | 3 | 5 | 48.58% |
| MRNA240607P00110000 | 2024-05-15 12:35PM EDT | 110.00 | 0.81 | 0.62 | 0.70 | -0.01 | -1.22% | 29 | 216 | 48.05% |
| MRNA240607P00111000 | 2024-05-14 12:06PM EDT | 111.00 | 0.93 | 0.75 | 0.81 | 0.00 | - | 2 | 8 | 47.90% |
| MRNA240607P00112000 | 2024-05-15 2:48PM EDT | 112.00 | 0.98 | 0.75 | 0.99 | -0.32 | -24.62% | 2 | 8 | 48.61% |
| MRNA240607P00113000 | 2024-05-14 3:27PM EDT | 113.00 | 1.31 | 0.98 | 1.20 | 0.00 | - | 14 | 25 | 49.39% |
| MRNA240607P00114000 | 2024-05-14 11:22AM EDT | 114.00 | 1.25 | 0.90 | 1.21 | 0.00 | - | 3 | 16 | 47.22% |
| MRNA240607P00115000 | 2024-05-15 9:51AM EDT | 115.00 | 2.60 | 0.98 | 1.46 | +1.10 | +73.33% | 95 | 148 | 48.05% |
| MRNA240607P00116000 | 2024-05-15 11:40AM EDT | 116.00 | 2.06 | 1.44 | 1.71 | -1.83 | -47.04% | 7 | 8 | 48.56% |
| MRNA240607P00117000 | 2024-05-15 11:58AM EDT | 117.00 | 2.31 | 1.62 | 2.10 | +0.59 | +34.30% | 2 | 9 | 50.26% |
| MRNA240607P00118000 | 2024-05-15 12:25PM EDT | 118.00 | 2.25 | 1.83 | 1.99 | +0.06 | +2.74% | 5 | 5 | 46.50% |
| MRNA240607P00119000 | 2024-05-14 9:32AM EDT | 119.00 | 2.82 | 2.06 | 2.14 | 0.00 | - | 2 | 22 | 45.39% |
| MRNA240607P00120000 | 2024-05-15 3:29PM EDT | 120.00 | 2.37 | 2.20 | 2.44 | -0.13 | -5.20% | 113 | 67 | 45.57% |
| MRNA240607P00121000 | 2024-05-10 9:30AM EDT | 121.00 | 6.20 | 2.60 | 2.72 | 0.00 | - | 10 | 12 | 45.34% |
| MRNA240607P00122000 | 2024-05-14 3:58PM EDT | 122.00 | 3.34 | 2.86 | 3.00 | 0.00 | - | 3 | 6 | 44.90% |
| MRNA240607P00123000 | 2024-05-10 9:39AM EDT | 123.00 | 8.25 | 3.15 | 3.30 | 0.00 | - | 2 | 3 | 44.45% |
| MRNA240607P00124000 | 2024-05-13 3:39PM EDT | 124.00 | 5.30 | 3.55 | 3.65 | 0.00 | - | 3 | 10 | 44.21% |
| MRNA240607P00125000 | 2024-05-15 1:28PM EDT | 125.00 | 4.39 | 3.90 | 4.10 | -0.45 | -9.30% | 200 | 44 | 44.57% |
| MRNA240607P00126000 | 2024-05-14 10:42AM EDT | 126.00 | 5.10 | 4.30 | 4.50 | 0.00 | - | 15 | 3 | 44.30% |
| MRNA240607P00130000 | 2024-05-15 9:39AM EDT | 130.00 | 7.75 | 6.20 | 6.45 | +0.42 | +5.73% | 11 | 312 | 43.85% |
| MRNA240607P00133000 | 2024-05-15 2:39PM EDT | 133.00 | 8.05 | 7.90 | 8.20 | -1.80 | -18.27% | 9 | 2 | 43.56% |
| MRNA240607P00140000 | 2024-05-15 9:47AM EDT | 140.00 | 13.05 | 12.65 | 13.70 | -3.82 | -22.64% | 4 | 45 | 48.08% |
© 2024 Yahoo. All rights reserved.