Singapore markets close in 3 hours 16 minutes
Straits Times Index
3,321.49 +7.35 (+0.22%) Nikkei
39,097.51 +292.86 (+0.75%) Hang Seng
18,140.71 +113.00 (+0.63%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,113.17 -1,394.09 (-2.23%) CMC Crypto 200
1,273.88 -35.84 (-2.74%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628C00070000 | 2024-06-21 1:54PM EDT | 70.00 | 64.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240628C00075000 | 2024-06-21 1:56PM EDT | 75.00 | 58.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00080000 | 2024-06-07 3:58PM EDT | 80.00 | 71.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00085000 | 2024-05-10 10:52AM EDT | 85.00 | 35.84 | 65.05 | 68.25 | 0.00 | - | - | 2 | 782.03% |
| MRNA240628C00100000 | 2024-06-14 12:19PM EDT | 100.00 | 40.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00105000 | 2024-06-24 11:06AM EDT | 105.00 | 31.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240628C00108000 | 2024-06-20 12:23PM EDT | 108.00 | 25.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00109000 | 2024-06-17 10:26AM EDT | 109.00 | 28.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00110000 | 2024-06-21 11:10AM EDT | 110.00 | 24.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA240628C00113000 | 2024-06-20 11:23AM EDT | 113.00 | 22.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240628C00114000 | 2024-05-17 10:47AM EDT | 114.00 | 20.17 | 24.95 | 28.05 | 0.00 | - | 1 | 1 | 221.09% |
| MRNA240628C00115000 | 2024-06-14 12:02PM EDT | 115.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240628C00117000 | 2024-06-17 11:57AM EDT | 117.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240628C00118000 | 2024-06-12 11:22AM EDT | 118.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240628C00119000 | 2024-06-21 10:16AM EDT | 119.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240628C00120000 | 2024-06-24 1:41PM EDT | 120.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00121000 | 2024-06-21 9:45AM EDT | 121.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00122000 | 2024-06-21 3:47PM EDT | 122.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240628C00123000 | 2024-06-21 3:07PM EDT | 123.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA240628C00124000 | 2024-06-21 10:52AM EDT | 124.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRNA240628C00125000 | 2024-06-24 10:28AM EDT | 125.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MRNA240628C00126000 | 2024-06-21 3:23PM EDT | 126.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRNA240628C00127000 | 2024-06-24 2:19PM EDT | 127.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MRNA240628C00128000 | 2024-06-21 10:52AM EDT | 128.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628C00129000 | 2024-06-21 1:54PM EDT | 129.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240628C00130000 | 2024-06-24 2:47PM EDT | 130.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MRNA240628C00131000 | 2024-06-24 10:49AM EDT | 131.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240628C00132000 | 2024-06-24 2:04PM EDT | 132.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRNA240628C00133000 | 2024-06-24 3:54PM EDT | 133.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| MRNA240628C00134000 | 2024-06-24 3:59PM EDT | 134.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MRNA240628C00135000 | 2024-06-24 3:54PM EDT | 135.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| MRNA240628C00136000 | 2024-06-24 3:46PM EDT | 136.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| MRNA240628C00137000 | 2024-06-24 3:58PM EDT | 137.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.01% |
| MRNA240628C00138000 | 2024-06-24 3:46PM EDT | 138.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 1.56% |
| MRNA240628C00139000 | 2024-06-24 3:20PM EDT | 139.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| MRNA240628C00140000 | 2024-06-24 3:59PM EDT | 140.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 6.25% |
| MRNA240628C00141000 | 2024-06-24 3:59PM EDT | 141.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| MRNA240628C00142000 | 2024-06-24 3:59PM EDT | 142.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| MRNA240628C00143000 | 2024-06-24 3:59PM EDT | 143.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| MRNA240628C00144000 | 2024-06-24 3:15PM EDT | 144.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| MRNA240628C00145000 | 2024-06-24 3:58PM EDT | 145.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 12.50% |
| MRNA240628C00146000 | 2024-06-24 3:59PM EDT | 146.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| MRNA240628C00147000 | 2024-06-24 3:45PM EDT | 147.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| MRNA240628C00148000 | 2024-06-24 3:41PM EDT | 148.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| MRNA240628C00149000 | 2024-06-24 3:57PM EDT | 149.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| MRNA240628C00150000 | 2024-06-24 3:58PM EDT | 150.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 25.00% |
| MRNA240628C00152500 | 2024-06-24 3:45PM EDT | 152.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| MRNA240628C00155000 | 2024-06-24 3:55PM EDT | 155.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| MRNA240628C00157500 | 2024-06-24 2:59PM EDT | 157.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MRNA240628C00160000 | 2024-06-24 3:51PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| MRNA240628C00162500 | 2024-06-24 3:45PM EDT | 162.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| MRNA240628C00165000 | 2024-06-24 3:06PM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRNA240628C00167500 | 2024-06-21 10:07AM EDT | 167.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240628C00170000 | 2024-06-24 11:58AM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRNA240628C00172500 | 2024-06-11 1:02PM EDT | 172.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240628C00175000 | 2024-06-24 1:39PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRNA240628C00177500 | 2024-06-21 3:51PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MRNA240628C00180000 | 2024-06-24 1:39PM EDT | 180.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| MRNA240628C00182500 | 2024-06-20 2:01PM EDT | 182.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MRNA240628C00185000 | 2024-06-24 1:07PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| MRNA240628C00190000 | 2024-06-17 11:10AM EDT | 190.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| MRNA240628C00195000 | 2024-06-17 1:28PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240628C00200000 | 2024-06-24 12:00PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| MRNA240628C00205000 | 2024-06-24 11:22AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240628C00210000 | 2024-06-24 3:45PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628P00065000 | 2024-06-21 1:34PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 50.00% |
| MRNA240628P00070000 | 2024-06-21 1:34PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 50.00% |
| MRNA240628P00085000 | 2024-06-21 12:57PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MRNA240628P00090000 | 2024-06-17 11:14AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240628P00095000 | 2024-06-24 11:04AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MRNA240628P00100000 | 2024-06-24 1:04PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 50.00% |
| MRNA240628P00105000 | 2024-06-21 10:09AM EDT | 105.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MRNA240628P00108000 | 2024-06-24 11:46AM EDT | 108.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRNA240628P00109000 | 2024-06-24 11:00AM EDT | 109.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| MRNA240628P00110000 | 2024-06-21 3:07PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MRNA240628P00111000 | 2024-06-18 9:40AM EDT | 111.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240628P00112000 | 2024-06-18 3:06PM EDT | 112.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| MRNA240628P00113000 | 2024-06-21 9:45AM EDT | 113.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240628P00114000 | 2024-06-24 9:39AM EDT | 114.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240628P00115000 | 2024-06-24 2:35PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| MRNA240628P00116000 | 2024-06-17 1:37PM EDT | 116.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRNA240628P00117000 | 2024-06-24 3:25PM EDT | 117.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MRNA240628P00118000 | 2024-06-24 10:12AM EDT | 118.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240628P00119000 | 2024-06-24 2:37PM EDT | 119.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240628P00120000 | 2024-06-24 3:03PM EDT | 120.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| MRNA240628P00121000 | 2024-06-24 2:09PM EDT | 121.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MRNA240628P00122000 | 2024-06-24 12:32PM EDT | 122.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| MRNA240628P00123000 | 2024-06-24 2:54PM EDT | 123.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA240628P00124000 | 2024-06-24 2:55PM EDT | 124.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| MRNA240628P00125000 | 2024-06-24 2:46PM EDT | 125.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| MRNA240628P00126000 | 2024-06-24 3:53PM EDT | 126.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MRNA240628P00127000 | 2024-06-24 3:52PM EDT | 127.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MRNA240628P00128000 | 2024-06-24 3:41PM EDT | 128.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MRNA240628P00129000 | 2024-06-24 3:58PM EDT | 129.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MRNA240628P00130000 | 2024-06-24 3:50PM EDT | 130.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
| MRNA240628P00131000 | 2024-06-24 3:17PM EDT | 131.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MRNA240628P00132000 | 2024-06-24 12:20PM EDT | 132.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRNA240628P00133000 | 2024-06-24 1:52PM EDT | 133.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MRNA240628P00134000 | 2024-06-24 3:52PM EDT | 134.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MRNA240628P00135000 | 2024-06-24 3:46PM EDT | 135.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| MRNA240628P00136000 | 2024-06-24 3:15PM EDT | 136.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
| MRNA240628P00137000 | 2024-06-24 3:58PM EDT | 137.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.01% |
| MRNA240628P00138000 | 2024-06-24 3:18PM EDT | 138.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRNA240628P00139000 | 2024-06-24 11:16AM EDT | 139.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240628P00140000 | 2024-06-24 3:29PM EDT | 140.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRNA240628P00141000 | 2024-06-24 2:47PM EDT | 141.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA240628P00142000 | 2024-06-24 3:19PM EDT | 142.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MRNA240628P00143000 | 2024-06-21 3:38PM EDT | 143.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA240628P00144000 | 2024-06-21 9:38AM EDT | 144.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240628P00145000 | 2024-06-24 3:15PM EDT | 145.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MRNA240628P00146000 | 2024-06-24 12:56PM EDT | 146.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628P00147000 | 2024-06-21 2:38PM EDT | 147.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628P00148000 | 2024-06-24 11:58AM EDT | 148.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA240628P00149000 | 2024-06-14 10:08AM EDT | 149.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628P00150000 | 2024-06-24 3:11PM EDT | 150.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRNA240628P00152500 | 2024-06-20 10:06AM EDT | 152.50 | 20.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240628P00155000 | 2024-06-24 11:28AM EDT | 155.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628P00157500 | 2024-06-07 1:55PM EDT | 157.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MRNA240628P00160000 | 2024-06-21 2:15PM EDT | 160.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240628P00162500 | 2024-06-21 2:45PM EDT | 162.50 | 28.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRNA240628P00165000 | 2024-06-07 2:38PM EDT | 165.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240628P00170000 | 2024-06-07 10:45AM EDT | 170.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.