Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA261218C00065000 | 2024-06-03 10:10AM EDT | 65.00 | 97.70 | 78.00 | 87.00 | 0.00 | - | 2 | 3 | 68.55% |
| MRNA261218C00070000 | 2024-06-03 10:19AM EDT | 70.00 | 94.00 | 75.00 | 84.00 | 0.00 | - | 1 | 1 | 67.81% |
| MRNA261218C00080000 | 2024-05-28 12:56PM EDT | 80.00 | 88.31 | 69.00 | 78.00 | 0.00 | - | 4 | 1 | 65.85% |
| MRNA261218C00100000 | 2024-06-17 9:41AM EDT | 100.00 | 67.00 | 59.00 | 68.00 | 0.00 | - | 1 | 13 | 64.05% |
| MRNA261218C00105000 | 2024-05-17 1:15PM EDT | 105.00 | 60.83 | 62.00 | 69.95 | 0.00 | - | 4 | 5 | 71.19% |
| MRNA261218C00110000 | 2024-06-18 2:16PM EDT | 110.00 | 57.44 | 54.00 | 63.00 | 0.00 | - | 6 | 8 | 62.45% |
| MRNA261218C00115000 | 2024-06-17 9:39AM EDT | 115.00 | 58.70 | 51.00 | 60.55 | 0.00 | - | 1 | 8 | 61.21% |
| MRNA261218C00120000 | 2024-06-21 11:00AM EDT | 120.00 | 55.61 | 50.10 | 56.20 | -3.48 | -5.89% | 42 | 46 | 60.06% |
| MRNA261218C00125000 | 2024-06-18 12:26PM EDT | 125.00 | 52.79 | 48.00 | 54.30 | 0.00 | - | 12 | 14 | 59.72% |
| MRNA261218C00130000 | 2024-06-18 12:26PM EDT | 130.00 | 50.65 | 46.70 | 52.50 | 0.00 | - | 12 | 2 | 59.89% |
| MRNA261218C00135000 | 2024-06-21 2:05PM EDT | 135.00 | 48.40 | 44.05 | 50.25 | -1.00 | -2.02% | 1 | 51 | 58.78% |
| MRNA261218C00140000 | 2024-06-20 12:17PM EDT | 140.00 | 46.15 | 41.90 | 49.45 | 0.00 | - | 4 | 49 | 58.87% |
| MRNA261218C00145000 | 2024-06-03 12:13PM EDT | 145.00 | 52.75 | 40.00 | 48.90 | 0.00 | - | 5 | 8 | 59.20% |
| MRNA261218C00150000 | 2024-06-14 1:08PM EDT | 150.00 | 46.00 | 38.40 | 46.70 | 0.00 | - | 1 | 17 | 58.59% |
| MRNA261218C00155000 | 2024-06-06 11:44AM EDT | 155.00 | 57.87 | 36.00 | 45.25 | 0.00 | - | 3 | 104 | 57.88% |
| MRNA261218C00160000 | 2024-06-18 1:39PM EDT | 160.00 | 39.78 | 37.75 | 41.40 | 0.00 | - | 2 | 17 | 58.20% |
| MRNA261218C00165000 | 2024-06-21 10:43AM EDT | 165.00 | 39.05 | 34.55 | 39.85 | -3.71 | -8.68% | 17 | 62 | 56.83% |
| MRNA261218C00170000 | 2024-06-18 9:56AM EDT | 170.00 | 37.53 | 34.60 | 39.85 | 0.00 | - | 1 | 19 | 58.32% |
| MRNA261218C00175000 | 2024-06-20 10:32AM EDT | 175.00 | 35.95 | 30.00 | 37.15 | 0.00 | - | 4 | 16 | 55.31% |
| MRNA261218C00180000 | 2024-06-20 1:14PM EDT | 180.00 | 33.30 | 32.10 | 36.35 | 0.00 | - | 1 | 5 | 57.43% |
| MRNA261218C00185000 | 2024-05-23 1:17PM EDT | 185.00 | 53.50 | 30.55 | 36.10 | 0.00 | - | - | 2 | 57.62% |
| MRNA261218C00190000 | 2024-06-21 11:59AM EDT | 190.00 | 32.22 | 29.40 | 33.45 | -11.78 | -26.77% | 1 | 12 | 56.56% |
| MRNA261218C00195000 | 2024-06-21 10:43AM EDT | 195.00 | 31.05 | 28.60 | 32.40 | -4.36 | -12.31% | 17 | 3 | 56.63% |
| MRNA261218C00200000 | 2024-06-20 9:30AM EDT | 200.00 | 29.50 | 24.85 | 33.10 | 0.00 | - | 2 | 104 | 55.93% |
| MRNA261218C00210000 | 2024-06-21 11:00AM EDT | 210.00 | 27.95 | 23.15 | 29.10 | -2.05 | -6.83% | 20 | 38 | 54.64% |
| MRNA261218C00220000 | 2024-06-06 12:34PM EDT | 220.00 | 38.23 | 20.65 | 29.30 | 0.00 | - | 1 | 11 | 55.21% |
| MRNA261218C00230000 | 2024-06-18 9:36AM EDT | 230.00 | 24.00 | 20.00 | 27.95 | 0.00 | - | 1 | 8 | 55.82% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA261218P00065000 | 2024-05-31 1:52PM EDT | 65.00 | 6.30 | 2.00 | 11.00 | 0.00 | - | 4 | 7 | 60.86% |
| MRNA261218P00070000 | 2024-06-17 10:06AM EDT | 70.00 | 8.00 | 4.10 | 9.00 | 0.00 | - | 10 | 93 | 51.27% |
| MRNA261218P00075000 | 2024-05-28 12:34PM EDT | 75.00 | 8.35 | 7.45 | 9.90 | 0.00 | - | 1 | 4 | 49.22% |
| MRNA261218P00080000 | 2024-06-10 9:35AM EDT | 80.00 | 9.65 | 7.05 | 14.55 | 0.00 | - | 2 | 17 | 54.83% |
| MRNA261218P00085000 | 2024-06-10 9:44AM EDT | 85.00 | 13.20 | 9.00 | 18.00 | 0.00 | - | 5 | 10 | 57.07% |
| MRNA261218P00090000 | 2024-06-18 12:28PM EDT | 90.00 | 14.00 | 10.00 | 20.00 | 0.00 | - | 2 | 5 | 56.26% |
| MRNA261218P00095000 | 2024-06-13 11:09AM EDT | 95.00 | 14.40 | 12.00 | 22.00 | 0.00 | - | 1 | 5 | 55.32% |
| MRNA261218P00100000 | 2024-06-10 3:49PM EDT | 100.00 | 16.00 | 14.00 | 23.50 | 0.00 | - | 10 | 153 | 53.48% |
| MRNA261218P00105000 | 2024-06-10 9:39AM EDT | 105.00 | 18.90 | 16.25 | 25.90 | 0.00 | - | 1 | 41 | 52.99% |
| MRNA261218P00110000 | 2024-06-05 11:44AM EDT | 110.00 | 19.50 | 19.10 | 28.00 | 0.00 | - | 2 | 20 | 51.94% |
| MRNA261218P00115000 | 2024-06-06 9:50AM EDT | 115.00 | 21.00 | 21.70 | 28.50 | 0.00 | - | 2 | 3 | 48.56% |
| MRNA261218P00120000 | 2024-06-18 11:26AM EDT | 120.00 | 27.60 | 24.60 | 32.25 | 0.00 | - | 2 | 8 | 49.68% |
| MRNA261218P00125000 | 2024-06-17 10:13AM EDT | 125.00 | 30.05 | 27.15 | 33.35 | 0.00 | - | 4 | 6 | 47.08% |
| MRNA261218P00130000 | 2024-06-13 12:09PM EDT | 130.00 | 29.55 | 30.30 | 36.55 | 0.00 | - | 1 | 5 | 47.20% |
| MRNA261218P00135000 | 2024-06-17 10:50AM EDT | 135.00 | 34.00 | 32.00 | 40.35 | 0.00 | - | 1 | 2 | 47.95% |
| MRNA261218P00140000 | 2024-06-18 10:48AM EDT | 140.00 | 39.13 | 35.60 | 41.60 | 0.00 | - | 10 | 40 | 45.38% |
| MRNA261218P00145000 | 2024-06-18 10:50AM EDT | 145.00 | 42.00 | 37.00 | 46.00 | 0.00 | - | 5 | 25 | 46.65% |
| MRNA261218P00150000 | 2024-06-12 2:52PM EDT | 150.00 | 39.86 | 40.00 | 50.00 | 0.00 | - | 10 | 11 | 47.31% |
| MRNA261218P00155000 | 2024-06-18 10:49AM EDT | 155.00 | 48.00 | 43.00 | 53.00 | 0.00 | - | 5 | 10 | 46.65% |
| MRNA261218P00160000 | 2024-06-18 11:41AM EDT | 160.00 | 50.90 | 47.00 | 55.15 | 0.00 | - | 1 | 1 | 44.89% |
| MRNA261218P00165000 | 2024-05-24 9:40AM EDT | 165.00 | 42.99 | 50.20 | 57.95 | 0.00 | - | 1 | 1 | 43.84% |
| MRNA261218P00175000 | 2024-06-07 1:38PM EDT | 175.00 | 53.05 | 56.00 | 66.00 | 0.00 | - | 1 | 1 | 44.42% |
| MRNA261218P00180000 | 2024-06-03 9:49AM EDT | 180.00 | 57.60 | 60.00 | 70.00 | 0.00 | - | 2 | 2 | 44.56% |
| MRNA261218P00190000 | 2024-06-10 12:42PM EDT | 190.00 | 64.00 | 68.85 | 75.00 | 0.00 | - | 1 | 35 | 41.02% |
| MRNA261218P00200000 | 2024-06-18 11:29AM EDT | 200.00 | 80.55 | 75.00 | 83.65 | 0.00 | - | 2 | 4 | 41.60% |
| MRNA261218P00210000 | 2024-06-18 11:29AM EDT | 210.00 | 88.05 | 82.25 | 91.85 | 0.00 | - | 2 | 2 | 41.39% |
© 2024 Yahoo. All rights reserved.