Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,336.83 +213.74 (+0.32%) CMC Crypto 200
1,406.67 -11.20 (-0.79%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628C00080000 | 2024-06-07 3:58PM EDT | 80.00 | 71.75 | 58.70 | 61.65 | 0.00 | - | 1 | 1 | 142.38% |
| MRNA240628C00085000 | 2024-05-10 10:52AM EDT | 85.00 | 35.84 | 65.05 | 68.25 | 0.00 | - | - | 2 | 408.64% |
| MRNA240628C00100000 | 2024-06-14 12:19PM EDT | 100.00 | 40.29 | 38.75 | 41.80 | -12.36 | -23.48% | 1 | 7 | 98.63% |
| MRNA240628C00108000 | 2024-06-12 10:42AM EDT | 108.00 | 38.85 | 30.85 | 33.95 | 0.00 | - | - | 1 | 85.55% |
| MRNA240628C00109000 | 2024-05-31 12:58PM EDT | 109.00 | 33.95 | 29.85 | 32.80 | 0.00 | - | 1 | 1 | 79.39% |
| MRNA240628C00110000 | 2024-06-06 1:42PM EDT | 110.00 | 47.46 | 28.90 | 31.95 | 0.00 | - | 2 | 10 | 81.54% |
| MRNA240628C00113000 | 2024-05-15 10:14AM EDT | 113.00 | 16.48 | 26.25 | 33.30 | 0.00 | - | - | 2 | 127.17% |
| MRNA240628C00114000 | 2024-05-17 10:47AM EDT | 114.00 | 20.17 | 24.95 | 28.05 | 0.00 | - | 1 | 1 | 74.32% |
| MRNA240628C00115000 | 2024-06-14 12:02PM EDT | 115.00 | 25.50 | 24.05 | 27.10 | -12.85 | -33.51% | 2 | 15 | 74.27% |
| MRNA240628C00118000 | 2024-06-12 11:22AM EDT | 118.00 | 27.60 | 22.05 | 23.10 | 0.00 | - | - | 1 | 66.50% |
| MRNA240628C00119000 | 2024-05-10 12:20PM EDT | 119.00 | 7.00 | 31.45 | 34.55 | 0.00 | - | - | 1 | 224.22% |
| MRNA240628C00120000 | 2024-06-14 12:18PM EDT | 120.00 | 20.64 | 20.15 | 21.25 | -8.06 | -28.08% | 1 | 6 | 64.75% |
| MRNA240628C00121000 | 2024-05-16 1:36PM EDT | 121.00 | 15.06 | 19.20 | 20.30 | 0.00 | - | 5 | 5 | 63.28% |
| MRNA240628C00122000 | 2024-06-11 3:59PM EDT | 122.00 | 27.05 | 18.30 | 19.25 | 0.00 | - | - | 2 | 61.18% |
| MRNA240628C00123000 | 2024-06-03 9:45AM EDT | 123.00 | 25.45 | 17.45 | 19.50 | 0.00 | - | 1 | 6 | 72.02% |
| MRNA240628C00125000 | 2024-06-07 11:27AM EDT | 125.00 | 28.61 | 15.85 | 17.20 | 0.00 | - | 5 | 109 | 66.70% |
| MRNA240628C00126000 | 2024-06-13 2:12PM EDT | 126.00 | 20.32 | 15.00 | 16.40 | 0.00 | - | 4 | 6 | 66.36% |
| MRNA240628C00127000 | 2024-06-14 2:59PM EDT | 127.00 | 13.95 | 13.55 | 16.00 | -4.29 | -23.52% | 3 | 5 | 64.28% |
| MRNA240628C00128000 | 2024-06-12 12:47PM EDT | 128.00 | 21.00 | 13.25 | 15.05 | 0.00 | - | 2 | 2 | 66.31% |
| MRNA240628C00129000 | 2024-06-13 10:55AM EDT | 129.00 | 19.25 | 12.55 | 14.20 | 0.00 | - | 1 | 12 | 65.89% |
| MRNA240628C00130000 | 2024-06-14 11:41AM EDT | 130.00 | 13.01 | 11.75 | 13.45 | -5.64 | -30.24% | 20 | 19 | 65.26% |
| MRNA240628C00131000 | 2024-05-28 1:44PM EDT | 131.00 | 22.52 | 10.90 | 11.75 | 0.00 | - | 1 | 56 | 58.30% |
| MRNA240628C00132000 | 2024-06-12 10:09AM EDT | 132.00 | 11.70 | 10.20 | 11.70 | -1.75 | -13.01% | 1 | 6 | 62.18% |
| MRNA240628C00133000 | 2024-06-14 3:32PM EDT | 133.00 | 9.77 | 9.60 | 11.10 | -9.23 | -48.58% | 7 | 21 | 62.96% |
| MRNA240628C00134000 | 2024-06-13 3:31PM EDT | 134.00 | 13.15 | 9.00 | 10.30 | 0.00 | - | 50 | 52 | 62.31% |
| MRNA240628C00135000 | 2024-06-14 1:15PM EDT | 135.00 | 8.00 | 8.25 | 9.65 | -4.35 | -35.22% | 10 | 132 | 61.45% |
| MRNA240628C00136000 | 2024-06-14 11:48AM EDT | 136.00 | 8.65 | 7.70 | 8.95 | -4.05 | -31.89% | 7 | 13 | 61.13% |
| MRNA240628C00137000 | 2024-05-29 10:46AM EDT | 137.00 | 12.05 | 6.25 | 8.30 | 0.00 | - | 16 | 14 | 56.23% |
| MRNA240628C00138000 | 2024-06-14 2:19PM EDT | 138.00 | 5.85 | 5.85 | 7.10 | -5.30 | -47.53% | 6 | 123 | 53.71% |
| MRNA240628C00139000 | 2024-06-14 1:20PM EDT | 139.00 | 5.55 | 6.00 | 6.30 | -4.45 | -44.50% | 11 | 7 | 55.71% |
| MRNA240628C00140000 | 2024-06-14 3:40PM EDT | 140.00 | 6.00 | 5.50 | 5.80 | -2.66 | -30.72% | 48 | 258 | 55.66% |
| MRNA240628C00141000 | 2024-06-14 3:55PM EDT | 141.00 | 5.19 | 5.05 | 5.30 | -3.86 | -42.65% | 52 | 9 | 55.57% |
| MRNA240628C00142000 | 2024-06-14 1:10PM EDT | 142.00 | 5.05 | 4.60 | 5.20 | -3.35 | -39.88% | 54 | 11 | 57.20% |
| MRNA240628C00143000 | 2024-06-14 2:10PM EDT | 143.00 | 3.78 | 4.10 | 4.40 | -3.47 | -47.86% | 7 | 51 | 54.83% |
| MRNA240628C00144000 | 2024-06-14 12:41PM EDT | 144.00 | 3.75 | 3.80 | 4.00 | -4.10 | -52.23% | 5 | 4 | 55.18% |
| MRNA240628C00145000 | 2024-06-14 3:15PM EDT | 145.00 | 3.45 | 3.40 | 3.80 | -2.54 | -42.40% | 85 | 298 | 55.76% |
| MRNA240628C00146000 | 2024-06-14 3:32PM EDT | 146.00 | 3.16 | 3.10 | 3.50 | -2.64 | -45.52% | 10 | 66 | 56.13% |
| MRNA240628C00147000 | 2024-06-14 2:22PM EDT | 147.00 | 2.41 | 2.80 | 2.96 | -2.79 | -53.65% | 17 | 80 | 54.93% |
| MRNA240628C00148000 | 2024-06-14 3:10PM EDT | 148.00 | 2.45 | 2.23 | 2.77 | -2.35 | -48.96% | 56 | 55 | 53.86% |
| MRNA240628C00149000 | 2024-06-14 3:06PM EDT | 149.00 | 2.18 | 2.24 | 2.41 | -2.97 | -57.67% | 15 | 60 | 54.83% |
| MRNA240628C00150000 | 2024-06-14 3:54PM EDT | 150.00 | 2.00 | 1.73 | 2.31 | -1.70 | -45.95% | 107 | 652 | 54.03% |
| MRNA240628C00152500 | 2024-06-14 3:56PM EDT | 152.50 | 1.61 | 1.54 | 1.93 | -1.30 | -44.67% | 17 | 83 | 57.01% |
| MRNA240628C00155000 | 2024-06-14 3:15PM EDT | 155.00 | 1.22 | 1.10 | 1.37 | -1.03 | -45.78% | 74 | 304 | 55.86% |
| MRNA240628C00157500 | 2024-06-14 11:25AM EDT | 157.50 | 1.22 | 0.87 | 1.11 | -0.88 | -41.90% | 3 | 41 | 57.23% |
| MRNA240628C00160000 | 2024-06-14 3:57PM EDT | 160.00 | 0.71 | 0.67 | 0.80 | -0.59 | -45.38% | 73 | 363 | 57.32% |
| MRNA240628C00162500 | 2024-06-14 1:02PM EDT | 162.50 | 0.60 | 0.42 | 0.70 | -0.50 | -45.45% | 7 | 30 | 57.96% |
| MRNA240628C00165000 | 2024-06-14 3:23PM EDT | 165.00 | 0.46 | 0.41 | 0.50 | -0.25 | -35.21% | 822 | 922 | 59.42% |
| MRNA240628C00167500 | 2024-06-14 11:25AM EDT | 167.50 | 0.33 | 0.32 | 0.41 | -0.35 | -51.47% | 8 | 22 | 60.64% |
| MRNA240628C00170000 | 2024-06-14 2:25PM EDT | 170.00 | 0.30 | 0.32 | 0.38 | -0.17 | -36.17% | 11 | 130 | 63.97% |
| MRNA240628C00172500 | 2024-06-11 1:02PM EDT | 172.50 | 0.55 | 0.22 | 0.67 | 0.00 | - | 1 | 21 | 71.09% |
| MRNA240628C00175000 | 2024-06-14 2:01PM EDT | 175.00 | 0.21 | 0.18 | 0.41 | -0.13 | -38.24% | 6 | 228 | 69.14% |
| MRNA240628C00177500 | 2024-06-14 2:41PM EDT | 177.50 | 0.15 | 0.14 | 0.35 | -1.00 | -86.96% | 1 | 26 | 70.22% |
| MRNA240628C00180000 | 2024-06-12 3:27PM EDT | 180.00 | 0.27 | 0.13 | 0.55 | 0.00 | - | 2 | 316 | 78.03% |
| MRNA240628C00182500 | 2024-06-10 1:06PM EDT | 182.50 | 0.34 | 0.11 | 0.55 | 0.00 | - | 14 | 15 | 80.96% |
| MRNA240628C00185000 | 2024-06-14 3:19PM EDT | 185.00 | 0.15 | 0.10 | 0.35 | -0.18 | -54.55% | 11 | 153 | 78.91% |
| MRNA240628C00190000 | 2024-06-14 2:01PM EDT | 190.00 | 0.10 | 0.07 | 0.48 | -0.42 | -80.77% | 2 | 26 | 87.89% |
| MRNA240628C00195000 | 2024-06-12 12:18PM EDT | 195.00 | 0.13 | 0.05 | 0.34 | 0.00 | - | 2 | 11 | 88.87% |
| MRNA240628C00200000 | 2024-06-12 10:04AM EDT | 200.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 10 | 254 | 81.64% |
| MRNA240628C00205000 | 2024-06-12 9:30AM EDT | 205.00 | 0.12 | 0.02 | 0.45 | 0.00 | - | 2 | 7 | 102.73% |
| MRNA240628C00210000 | 2024-06-13 11:50AM EDT | 210.00 | 0.06 | 0.03 | 0.44 | 0.00 | - | 3 | 10 | 108.01% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240628P00085000 | 2024-06-14 3:51PM EDT | 85.00 | 0.13 | 0.03 | 0.34 | +0.02 | +18.18% | 2 | 27 | 133.20% |
| MRNA240628P00090000 | 2024-06-14 1:59PM EDT | 90.00 | 0.10 | 0.00 | 0.43 | +0.04 | +66.67% | 53 | 2 | 122.46% |
| MRNA240628P00095000 | 2024-06-14 3:53PM EDT | 95.00 | 0.12 | 0.06 | 0.43 | +0.01 | +9.09% | 59 | 338 | 111.52% |
| MRNA240628P00100000 | 2024-06-13 3:33PM EDT | 100.00 | 0.10 | 0.09 | 0.27 | 0.00 | - | 3 | 131 | 93.75% |
| MRNA240628P00105000 | 2024-06-14 12:28PM EDT | 105.00 | 0.19 | 0.09 | 0.26 | -1.39 | -87.97% | 175 | 25 | 81.54% |
| MRNA240628P00108000 | 2024-06-14 12:05PM EDT | 108.00 | 0.21 | 0.10 | 0.51 | 0.00 | - | 33 | 2 | 82.42% |
| MRNA240628P00110000 | 2024-06-07 11:41AM EDT | 110.00 | 0.27 | 0.11 | 0.54 | 0.00 | - | 1 | 32 | 78.47% |
| MRNA240628P00111000 | 2024-05-30 3:44PM EDT | 111.00 | 0.53 | 0.12 | 0.55 | 0.00 | - | 4 | 4 | 76.47% |
| MRNA240628P00112000 | 2024-05-29 12:18PM EDT | 112.00 | 0.61 | 0.15 | 0.57 | 0.00 | - | 2 | 2 | 75.10% |
| MRNA240628P00113000 | 2024-05-20 9:44AM EDT | 113.00 | 1.04 | 0.23 | 0.58 | 0.00 | - | 1 | 1 | 74.46% |
| MRNA240628P00114000 | 2024-06-14 2:51PM EDT | 114.00 | 0.30 | 0.25 | 0.60 | -0.04 | -11.76% | 1 | 10 | 72.75% |
| MRNA240628P00115000 | 2024-06-14 2:53PM EDT | 115.00 | 0.41 | 0.27 | 0.65 | +0.20 | +95.24% | 2 | 154 | 71.48% |
| MRNA240628P00116000 | 2024-05-28 12:09PM EDT | 116.00 | 0.83 | 0.07 | 0.56 | 0.00 | - | 4 | 4 | 63.57% |
| MRNA240628P00117000 | 2024-05-24 1:20PM EDT | 117.00 | 0.54 | 0.29 | 0.70 | 0.00 | - | 1 | 2 | 67.58% |
| MRNA240628P00118000 | 2024-06-14 2:34PM EDT | 118.00 | 0.52 | 0.33 | 0.71 | -0.61 | -53.98% | 2 | 40 | 65.82% |
| MRNA240628P00119000 | 2024-05-31 12:19PM EDT | 119.00 | 1.17 | 0.43 | 0.62 | 0.00 | - | 302 | 299 | 63.38% |
| MRNA240628P00120000 | 2024-06-14 3:36PM EDT | 120.00 | 0.51 | 0.48 | 0.56 | +0.19 | +59.38% | 244 | 216 | 60.69% |
| MRNA240628P00121000 | 2024-06-05 10:43AM EDT | 121.00 | 0.47 | 0.54 | 0.90 | 0.00 | - | 1 | 26 | 63.28% |
| MRNA240628P00123000 | 2024-06-14 3:22PM EDT | 123.00 | 0.77 | 0.47 | 1.08 | +0.37 | +92.50% | 13 | 19 | 59.18% |
| MRNA240628P00124000 | 2024-06-13 9:30AM EDT | 124.00 | 0.48 | 0.80 | 1.15 | 0.00 | - | 1 | 13 | 60.50% |
| MRNA240628P00125000 | 2024-06-14 3:18PM EDT | 125.00 | 0.94 | 0.70 | 1.20 | +0.18 | +23.68% | 27 | 607 | 57.18% |
| MRNA240628P00126000 | 2024-06-14 1:34PM EDT | 126.00 | 1.15 | 1.03 | 1.42 | +0.15 | +15.00% | 2 | 20 | 59.20% |
| MRNA240628P00127000 | 2024-06-14 2:53PM EDT | 127.00 | 1.35 | 0.85 | 1.32 | +0.75 | +125.00% | 36 | 9 | 53.88% |
| MRNA240628P00128000 | 2024-06-14 3:37PM EDT | 128.00 | 1.30 | 1.21 | 1.56 | +0.73 | +128.07% | 16 | 106 | 55.71% |
| MRNA240628P00129000 | 2024-06-14 2:08PM EDT | 129.00 | 1.80 | 1.33 | 1.93 | +0.51 | +39.53% | 9 | 51 | 56.20% |
| MRNA240628P00130000 | 2024-06-14 3:26PM EDT | 130.00 | 1.79 | 1.44 | 2.12 | +0.84 | +88.42% | 897 | 663 | 55.03% |
| MRNA240628P00131000 | 2024-06-14 1:22PM EDT | 131.00 | 2.54 | 1.67 | 2.33 | +1.67 | +191.95% | 20 | 311 | 54.57% |
| MRNA240628P00132000 | 2024-06-14 3:41PM EDT | 132.00 | 2.20 | 2.02 | 2.47 | +1.19 | +117.82% | 1 | 25 | 54.15% |
| MRNA240628P00133000 | 2024-06-14 1:46PM EDT | 133.00 | 2.86 | 2.29 | 2.74 | +1.53 | +115.04% | 10 | 33 | 53.76% |
| MRNA240628P00134000 | 2024-06-14 3:58PM EDT | 134.00 | 2.94 | 2.54 | 3.05 | +1.64 | +126.15% | 9 | 7 | 53.20% |
| MRNA240628P00135000 | 2024-06-14 3:21PM EDT | 135.00 | 3.14 | 2.73 | 3.35 | +1.49 | +90.30% | 90 | 2,487 | 52.00% |
| MRNA240628P00136000 | 2024-06-14 2:48PM EDT | 136.00 | 3.95 | 3.20 | 3.85 | +1.56 | +65.27% | 15 | 35 | 53.10% |
| MRNA240628P00137000 | 2024-06-14 3:12PM EDT | 137.00 | 4.08 | 2.88 | 4.70 | +1.87 | +84.62% | 69 | 140 | 51.56% |
| MRNA240628P00138000 | 2024-06-14 2:43PM EDT | 138.00 | 5.00 | 4.15 | 4.55 | +2.48 | +98.41% | 24 | 66 | 52.76% |
| MRNA240628P00139000 | 2024-06-14 3:54PM EDT | 139.00 | 5.11 | 4.80 | 5.10 | +2.23 | +77.43% | 64 | 300 | 54.03% |
| MRNA240628P00140000 | 2024-06-14 3:55PM EDT | 140.00 | 5.33 | 4.25 | 5.55 | +2.11 | +65.53% | 164 | 496 | 54.97% |
| MRNA240628P00141000 | 2024-06-14 12:55PM EDT | 141.00 | 6.75 | 5.80 | 6.05 | +3.30 | +95.65% | 9 | 47 | 53.42% |
| MRNA240628P00142000 | 2024-06-14 3:34PM EDT | 142.00 | 6.35 | 5.20 | 6.60 | +2.70 | +73.97% | 22 | 165 | 54.53% |
| MRNA240628P00143000 | 2024-06-14 10:11AM EDT | 143.00 | 5.93 | 6.90 | 7.15 | +1.73 | +41.19% | 3 | 93 | 52.88% |
| MRNA240628P00144000 | 2024-06-14 11:09AM EDT | 144.00 | 7.30 | 7.50 | 7.80 | +2.85 | +64.04% | 17 | 13 | 52.94% |
| MRNA240628P00145000 | 2024-06-14 3:34PM EDT | 145.00 | 8.18 | 7.75 | 8.45 | +2.73 | +50.09% | 177 | 275 | 50.90% |
| MRNA240628P00146000 | 2024-06-13 3:26PM EDT | 146.00 | 5.55 | 8.50 | 10.10 | 0.00 | - | 5 | 40 | 56.45% |
| MRNA240628P00147000 | 2024-06-14 3:15PM EDT | 147.00 | 9.60 | 9.45 | 9.80 | +3.70 | +62.71% | 100 | 47 | 52.49% |
| MRNA240628P00148000 | 2024-06-13 9:54AM EDT | 148.00 | 8.80 | 10.10 | 11.60 | +2.50 | +39.68% | 1 | 269 | 58.11% |
| MRNA240628P00149000 | 2024-06-14 10:08AM EDT | 149.00 | 10.10 | 9.70 | 12.55 | +4.05 | +66.94% | 1 | 119 | 52.83% |
| MRNA240628P00150000 | 2024-06-14 3:09PM EDT | 150.00 | 12.50 | 11.35 | 12.05 | +5.00 | +66.67% | 154 | 507 | 50.42% |
| MRNA240628P00152500 | 2024-06-12 3:07PM EDT | 152.50 | 8.90 | 13.40 | 15.35 | 0.00 | - | 5 | 62 | 59.25% |
| MRNA240628P00155000 | 2024-06-12 1:21PM EDT | 155.00 | 9.70 | 14.40 | 17.50 | 0.00 | - | 5 | 54 | 51.73% |
| MRNA240628P00157500 | 2024-06-07 1:55PM EDT | 157.50 | 10.80 | 16.65 | 18.60 | 0.00 | - | 19 | 22 | 59.67% |
| MRNA240628P00160000 | 2024-06-14 11:56AM EDT | 160.00 | 19.50 | 20.10 | 21.10 | +7.28 | +59.57% | 1 | 14 | 55.08% |
| MRNA240628P00162500 | 2024-06-05 2:19PM EDT | 162.50 | 14.05 | 22.40 | 24.25 | 0.00 | - | 23 | 40 | 64.60% |
| MRNA240628P00165000 | 2024-06-07 2:38PM EDT | 165.00 | 17.20 | 24.80 | 26.65 | 0.00 | - | 1 | 99 | 67.04% |
| MRNA240628P00170000 | 2024-06-07 10:45AM EDT | 170.00 | 19.50 | 29.60 | 31.15 | 0.00 | - | 6 | 4 | 65.92% |
© 2024 Yahoo. All rights reserved.