Singapore markets close in 2 hours 36 minutes
Straits Times Index
3,323.81 +9.67 (+0.29%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,075.53 +47.82 (+0.27%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,998.40 -1,354.65 (-2.17%) CMC Crypto 200
1,265.78 +16.66 (+1.33%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240705C00080000 | 2024-06-10 12:17PM EDT | 80.00 | 67.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240705C00095000 | 2024-06-21 3:30PM EDT | 95.00 | 39.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240705C00100000 | 2024-06-14 1:14PM EDT | 100.00 | 39.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240705C00105000 | 2024-06-24 11:06AM EDT | 105.00 | 31.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240705C00110000 | 2024-06-20 12:23PM EDT | 110.00 | 24.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240705C00120000 | 2024-06-21 12:20PM EDT | 120.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240705C00125000 | 2024-06-21 3:07PM EDT | 125.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRNA240705C00127000 | 2024-06-24 9:57AM EDT | 127.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240705C00128000 | 2024-06-24 3:20PM EDT | 128.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240705C00129000 | 2024-06-24 3:49PM EDT | 129.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240705C00130000 | 2024-06-24 2:58PM EDT | 130.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRNA240705C00132000 | 2024-06-24 2:47PM EDT | 132.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240705C00133000 | 2024-06-24 10:09AM EDT | 133.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240705C00134000 | 2024-06-24 3:49PM EDT | 134.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240705C00135000 | 2024-06-24 3:45PM EDT | 135.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MRNA240705C00136000 | 2024-06-24 2:26PM EDT | 136.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MRNA240705C00137000 | 2024-06-24 3:56PM EDT | 137.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.01% |
| MRNA240705C00138000 | 2024-06-24 3:54PM EDT | 138.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MRNA240705C00139000 | 2024-06-24 2:08PM EDT | 139.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| MRNA240705C00140000 | 2024-06-24 3:34PM EDT | 140.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| MRNA240705C00141000 | 2024-06-24 3:43PM EDT | 141.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| MRNA240705C00142000 | 2024-06-24 2:47PM EDT | 142.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRNA240705C00143000 | 2024-06-24 2:17PM EDT | 143.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MRNA240705C00144000 | 2024-06-24 11:58AM EDT | 144.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MRNA240705C00145000 | 2024-06-24 3:54PM EDT | 145.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| MRNA240705C00146000 | 2024-06-24 11:42AM EDT | 146.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MRNA240705C00147000 | 2024-06-24 3:48PM EDT | 147.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MRNA240705C00148000 | 2024-06-24 12:03PM EDT | 148.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRNA240705C00149000 | 2024-06-24 11:25AM EDT | 149.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA240705C00150000 | 2024-06-24 3:59PM EDT | 150.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| MRNA240705C00152500 | 2024-06-24 3:01PM EDT | 152.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA240705C00155000 | 2024-06-24 2:56PM EDT | 155.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| MRNA240705C00157500 | 2024-06-24 2:12PM EDT | 157.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MRNA240705C00160000 | 2024-06-24 3:52PM EDT | 160.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MRNA240705C00162500 | 2024-06-24 2:59PM EDT | 162.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MRNA240705C00165000 | 2024-06-24 9:34AM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240705C00167500 | 2024-06-12 1:25PM EDT | 167.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240705C00170000 | 2024-06-24 11:39AM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MRNA240705C00172500 | 2024-06-14 11:56AM EDT | 172.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240705C00175000 | 2024-06-18 12:20PM EDT | 175.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRNA240705C00177500 | 2024-06-11 10:03AM EDT | 177.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MRNA240705C00180000 | 2024-06-24 10:24AM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA240705C00182500 | 2024-06-06 1:27PM EDT | 182.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240705C00185000 | 2024-06-12 3:21PM EDT | 185.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRNA240705C00190000 | 2024-06-24 2:15PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MRNA240705C00195000 | 2024-06-05 9:54AM EDT | 195.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA240705C00200000 | 2024-06-24 2:18PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240705C00205000 | 2024-06-20 1:11PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MRNA240705C00210000 | 2024-06-24 3:02PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240705P00090000 | 2024-06-17 2:47PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MRNA240705P00095000 | 2024-06-24 2:16PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA240705P00100000 | 2024-06-24 2:25PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| MRNA240705P00105000 | 2024-06-24 2:14PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240705P00110000 | 2024-06-24 3:37PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MRNA240705P00115000 | 2024-06-24 1:36PM EDT | 115.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MRNA240705P00120000 | 2024-06-24 2:48PM EDT | 120.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| MRNA240705P00123000 | 2024-06-24 12:47PM EDT | 123.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRNA240705P00124000 | 2024-06-24 12:48PM EDT | 124.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA240705P00125000 | 2024-06-24 2:01PM EDT | 125.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MRNA240705P00127000 | 2024-06-21 3:23PM EDT | 127.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MRNA240705P00128000 | 2024-06-24 3:55PM EDT | 128.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRNA240705P00129000 | 2024-06-24 3:08PM EDT | 129.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MRNA240705P00130000 | 2024-06-24 3:36PM EDT | 130.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MRNA240705P00131000 | 2024-06-24 3:15PM EDT | 131.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRNA240705P00132000 | 2024-06-20 11:02AM EDT | 132.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRNA240705P00133000 | 2024-06-24 1:48PM EDT | 133.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MRNA240705P00134000 | 2024-06-24 1:03PM EDT | 134.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MRNA240705P00135000 | 2024-06-24 3:55PM EDT | 135.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MRNA240705P00136000 | 2024-06-24 3:59PM EDT | 136.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| MRNA240705P00137000 | 2024-06-24 2:47PM EDT | 137.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.01% |
| MRNA240705P00138000 | 2024-06-24 1:10PM EDT | 138.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MRNA240705P00139000 | 2024-06-24 11:16AM EDT | 139.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240705P00140000 | 2024-06-24 1:37PM EDT | 140.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA240705P00141000 | 2024-06-24 10:32AM EDT | 141.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRNA240705P00142000 | 2024-06-21 11:20AM EDT | 142.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240705P00143000 | 2024-06-21 10:31AM EDT | 143.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240705P00144000 | 2024-06-24 11:58AM EDT | 144.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240705P00145000 | 2024-06-24 3:15PM EDT | 145.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRNA240705P00146000 | 2024-06-24 3:49PM EDT | 146.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240705P00147000 | 2024-06-21 10:48AM EDT | 147.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240705P00148000 | 2024-06-24 10:06AM EDT | 148.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240705P00149000 | 2024-06-18 12:20PM EDT | 149.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRNA240705P00150000 | 2024-06-24 3:49PM EDT | 150.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRNA240705P00152500 | 2024-06-21 3:54PM EDT | 152.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240705P00155000 | 2024-06-20 10:14AM EDT | 155.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240705P00157500 | 2024-06-07 3:58PM EDT | 157.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240705P00160000 | 2024-06-21 1:51PM EDT | 160.00 | 26.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240705P00162500 | 2024-05-28 1:49PM EDT | 162.50 | 16.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRNA240705P00165000 | 2024-06-06 1:57PM EDT | 165.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240705P00167500 | 2024-06-21 1:51PM EDT | 167.50 | 33.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240705P00170000 | 2024-05-28 1:48PM EDT | 170.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240705P00172500 | 2024-05-29 9:52AM EDT | 172.50 | 30.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA240705P00175000 | 2024-06-04 9:33AM EDT | 175.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240705P00190000 | 2024-05-31 2:27PM EDT | 190.00 | 48.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.