Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA260618C00060000 | 2024-05-15 1:46PM EDT | 60.00 | 78.73 | 85.00 | 94.00 | 0.00 | - | - | 3 | 89.18% |
| MRNA260618C00065000 | 2024-05-17 9:50AM EDT | 65.00 | 77.95 | 82.10 | 91.00 | 0.00 | - | 1 | 2 | 87.81% |
| MRNA260618C00085000 | 2024-06-20 12:32PM EDT | 85.00 | 65.03 | 66.00 | 72.00 | +65.03 | - | - | 1 | 69.26% |
| MRNA260618C00090000 | 2024-05-16 9:30AM EDT | 90.00 | 61.70 | 66.00 | 74.95 | 0.00 | - | - | 1 | 76.97% |
| MRNA260618C00095000 | 2024-05-16 9:30AM EDT | 95.00 | 58.08 | 64.45 | 71.00 | 0.00 | - | 1 | 24 | 75.71% |
| MRNA260618C00100000 | 2024-06-12 3:03PM EDT | 100.00 | 70.98 | 54.00 | 64.00 | 0.00 | - | 1 | 1 | 63.55% |
| MRNA260618C00105000 | 2024-05-23 2:37PM EDT | 105.00 | 83.00 | 52.60 | 59.20 | 0.00 | - | 1 | 36 | 62.00% |
| MRNA260618C00110000 | 2024-05-31 12:17PM EDT | 110.00 | 61.25 | 49.00 | 59.00 | 0.00 | - | 1 | 1 | 62.37% |
| MRNA260618C00115000 | 2024-06-11 9:30AM EDT | 115.00 | 62.06 | 47.00 | 55.90 | 0.00 | - | 1 | 7 | 61.51% |
| MRNA260618C00120000 | 2024-06-11 12:59PM EDT | 120.00 | 60.54 | 45.55 | 53.05 | 0.00 | - | 1 | 3 | 61.17% |
| MRNA260618C00125000 | 2024-05-28 9:40AM EDT | 125.00 | 68.13 | 44.60 | 48.30 | 0.00 | - | 1 | 8 | 59.66% |
| MRNA260618C00130000 | 2024-06-21 10:40AM EDT | 130.00 | 46.14 | 41.95 | 48.15 | +1.33 | +2.97% | 50 | 2 | 60.23% |
| MRNA260618C00135000 | 2024-05-23 3:31PM EDT | 135.00 | 66.81 | 41.95 | 46.10 | 0.00 | - | - | 1 | 61.20% |
| MRNA260618C00140000 | 2024-06-17 9:52AM EDT | 140.00 | 43.15 | 37.85 | 43.80 | 0.00 | - | 2 | 3 | 58.92% |
| MRNA260618C00145000 | 2024-06-17 10:38AM EDT | 145.00 | 41.90 | 34.00 | 42.70 | 0.00 | - | 45 | 46 | 57.63% |
| MRNA260618C00150000 | 2024-06-18 9:56AM EDT | 150.00 | 37.93 | 34.35 | 40.70 | 0.00 | - | 2 | 20 | 58.55% |
| MRNA260618C00155000 | 2024-06-18 1:39PM EDT | 155.00 | 36.33 | 32.35 | 39.70 | 0.00 | - | 2 | 14 | 58.43% |
| MRNA260618C00160000 | 2024-06-05 2:54PM EDT | 160.00 | 46.25 | 30.15 | 37.95 | 0.00 | - | 5 | 15 | 57.58% |
| MRNA260618C00165000 | 2024-05-28 1:11PM EDT | 165.00 | 44.27 | 28.00 | 35.85 | 0.00 | - | 3 | 9 | 56.46% |
| MRNA260618C00170000 | 2024-06-20 10:32AM EDT | 170.00 | 32.21 | 27.40 | 33.50 | 0.00 | - | 4 | 4 | 56.14% |
| MRNA260618C00175000 | 2024-05-28 10:56AM EDT | 175.00 | 41.40 | 25.00 | 32.60 | 0.00 | - | 9 | 9 | 55.51% |
| MRNA260618C00180000 | 2024-06-14 3:43PM EDT | 180.00 | 32.07 | 24.00 | 32.05 | 0.00 | - | 1 | 7 | 55.97% |
| MRNA260618C00185000 | 2024-05-22 3:22PM EDT | 185.00 | 46.99 | 23.80 | 30.65 | 0.00 | - | 1 | 14 | 56.34% |
| MRNA260618C00190000 | 2024-05-22 2:10PM EDT | 190.00 | 42.60 | 22.60 | 29.05 | 0.00 | - | - | 1 | 55.83% |
| MRNA260618C00195000 | 2024-06-18 9:32AM EDT | 195.00 | 25.90 | 23.25 | 30.00 | 0.00 | - | 1 | 1 | 58.20% |
| MRNA260618C00200000 | 2024-06-18 9:32AM EDT | 200.00 | 24.70 | 19.00 | 26.75 | 0.00 | - | 1 | 19 | 54.43% |
| MRNA260618C00210000 | 2024-06-18 12:11PM EDT | 210.00 | 22.00 | 17.00 | 25.85 | 0.00 | - | 1 | 6 | 54.81% |
| MRNA260618C00230000 | 2024-06-20 9:32AM EDT | 230.00 | 18.35 | 14.00 | 21.30 | +18.35 | - | - | 4 | 53.74% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA260618P00060000 | 2024-06-14 3:45PM EDT | 60.00 | 4.15 | 0.00 | 6.95 | 0.00 | - | 2 | 32 | 61.10% |
| MRNA260618P00065000 | 2024-05-02 12:11PM EDT | 65.00 | 5.35 | 2.68 | 5.35 | 0.00 | - | - | 2 | 50.98% |
| MRNA260618P00070000 | 2024-06-05 10:40AM EDT | 70.00 | 5.10 | 2.00 | 9.30 | 0.00 | - | - | 1 | 58.19% |
| MRNA260618P00075000 | 2024-06-10 2:48PM EDT | 75.00 | 6.44 | 5.05 | 10.05 | 0.00 | - | 10 | 11 | 55.45% |
| MRNA260618P00080000 | 2024-06-05 10:40AM EDT | 80.00 | 7.30 | 5.00 | 13.55 | 0.00 | - | 1 | 1 | 59.09% |
| MRNA260618P00085000 | 2024-05-15 1:32PM EDT | 85.00 | 11.00 | 5.95 | 13.80 | 0.00 | - | 8 | 9 | 55.01% |
| MRNA260618P00090000 | 2024-05-28 1:18PM EDT | 90.00 | 10.26 | 8.60 | 16.65 | 0.00 | - | 5 | 20 | 56.32% |
| MRNA260618P00095000 | 2024-05-21 11:06AM EDT | 95.00 | 13.16 | 10.20 | 18.85 | 0.00 | - | 10 | 13 | 56.00% |
| MRNA260618P00100000 | 2024-05-28 10:59AM EDT | 100.00 | 13.35 | 12.00 | 21.00 | 0.00 | - | 1 | 1 | 55.38% |
| MRNA260618P00105000 | 2024-05-22 2:35PM EDT | 105.00 | 13.36 | 14.00 | 23.00 | 0.00 | - | - | 1 | 54.36% |
| MRNA260618P00110000 | 2024-05-28 1:19PM EDT | 110.00 | 17.38 | 16.10 | 25.00 | 0.00 | - | 9 | 6 | 53.21% |
| MRNA260618P00115000 | 2024-05-28 1:10PM EDT | 115.00 | 19.65 | 19.00 | 27.80 | 0.00 | - | 10 | 12 | 53.23% |
| MRNA260618P00120000 | 2024-05-31 12:41PM EDT | 120.00 | 23.00 | 21.00 | 30.00 | 0.00 | - | 2 | 3 | 52.15% |
| MRNA260618P00125000 | 2024-05-28 1:12PM EDT | 125.00 | 23.69 | 27.05 | 29.10 | 0.00 | - | 11 | 11 | 46.43% |
| MRNA260618P00130000 | 2024-06-10 11:43AM EDT | 130.00 | 26.35 | 27.15 | 32.05 | 0.00 | - | 2 | 2 | 46.34% |
| MRNA260618P00135000 | 2024-06-21 10:57AM EDT | 135.00 | 32.39 | 32.15 | 36.40 | +5.14 | +18.86% | 4 | 6 | 48.07% |
| MRNA260618P00140000 | 2024-06-10 10:23AM EDT | 140.00 | 32.25 | 34.50 | 39.25 | 0.00 | - | 4 | 5 | 47.52% |
| MRNA260618P00145000 | 2024-06-05 2:59PM EDT | 145.00 | 34.21 | 35.00 | 43.95 | 0.00 | - | 2 | 2 | 49.38% |
| MRNA260618P00155000 | 2024-05-31 11:47AM EDT | 155.00 | 39.74 | 40.00 | 50.00 | 0.00 | - | 1 | 2 | 48.15% |
| MRNA260618P00165000 | 2024-06-10 10:23AM EDT | 165.00 | 46.60 | 47.00 | 56.00 | 0.00 | - | - | 3 | 46.45% |
| MRNA260618P00190000 | 2024-06-21 10:58AM EDT | 190.00 | 68.00 | 66.75 | 72.45 | -1.00 | -1.45% | 2 | 40 | 42.38% |
© 2024 Yahoo. All rights reserved.