Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250620C00050000 | 2024-04-30 10:52AM EDT | 50.00 | 67.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA250620C00060000 | 2024-04-29 11:09AM EDT | 60.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250620C00070000 | 2024-03-28 11:32AM EDT | 70.00 | 47.37 | 47.50 | 50.90 | 0.00 | - | 2 | 2 | 60.90% |
| MRNA250620C00075000 | 2024-03-13 2:57PM EDT | 75.00 | 44.69 | 42.20 | 44.90 | 0.00 | - | - | 5 | 52.58% |
| MRNA250620C00080000 | 2024-04-01 9:36AM EDT | 80.00 | 39.00 | 41.40 | 43.05 | 0.00 | - | 3 | 5 | 58.35% |
| MRNA250620C00090000 | 2024-03-14 9:47AM EDT | 90.00 | 34.37 | 33.55 | 34.20 | 0.00 | - | 1 | 1 | 50.87% |
| MRNA250620C00100000 | 2024-04-30 10:15AM EDT | 100.00 | 32.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250620C00105000 | 2024-05-01 3:36PM EDT | 105.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA250620C00110000 | 2024-05-01 3:29PM EDT | 110.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRNA250620C00115000 | 2024-05-01 3:29PM EDT | 115.00 | 26.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MRNA250620C00120000 | 2024-04-30 1:09PM EDT | 120.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MRNA250620C00125000 | 2024-04-29 10:24AM EDT | 125.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA250620C00130000 | 2024-04-26 3:47PM EDT | 130.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MRNA250620C00135000 | 2024-05-01 12:40PM EDT | 135.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRNA250620C00140000 | 2024-04-30 11:11AM EDT | 140.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA250620C00145000 | 2024-04-24 2:27PM EDT | 145.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA250620C00150000 | 2024-04-29 10:10AM EDT | 150.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRNA250620C00155000 | 2024-04-25 10:48AM EDT | 155.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA250620C00160000 | 2024-04-26 3:30PM EDT | 160.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRNA250620C00165000 | 2024-04-30 10:19AM EDT | 165.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA250620C00170000 | 2024-04-30 2:48PM EDT | 170.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250620P00050000 | 2024-04-24 1:06PM EDT | 50.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRNA250620P00055000 | 2024-04-23 10:16AM EDT | 55.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250620P00060000 | 2024-04-19 11:59AM EDT | 60.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| MRNA250620P00065000 | 2024-04-25 10:01AM EDT | 65.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MRNA250620P00070000 | 2024-04-29 12:51PM EDT | 70.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MRNA250620P00075000 | 2024-04-29 1:11PM EDT | 75.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA250620P00080000 | 2024-04-30 11:26AM EDT | 80.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRNA250620P00085000 | 2024-04-29 9:53AM EDT | 85.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA250620P00090000 | 2024-04-30 2:02PM EDT | 90.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MRNA250620P00095000 | 2024-04-29 9:43AM EDT | 95.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA250620P00100000 | 2024-05-01 3:19PM EDT | 100.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA250620P00105000 | 2024-04-09 10:06AM EDT | 105.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| MRNA250620P00110000 | 2024-04-23 10:16AM EDT | 110.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MRNA250620P00115000 | 2024-04-10 3:05PM EDT | 115.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA250620P00135000 | 2024-03-18 11:47AM EDT | 135.00 | 39.85 | 39.20 | 41.40 | 0.00 | - | - | 80 | 52.17% |
| MRNA250620P00170000 | 2024-04-09 11:30AM EDT | 170.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.