Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,027.12 +1,884.49 (+2.81%) CMC Crypto 200
1,445.24 -22.87 (-1.56%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240719C00040000 | 2024-05-07 9:39AM EDT | 40.00 | 81.45 | 125.10 | 128.45 | 0.00 | - | 1 | 6 | 156.64% |
| MRNA240719C00045000 | 2024-02-06 3:49PM EDT | 45.00 | 55.70 | 54.90 | 56.30 | 0.00 | - | 1 | 3 | 0.00% |
| MRNA240719C00050000 | 2024-01-10 12:52PM EDT | 50.00 | 61.00 | 39.00 | 40.20 | 0.00 | - | 27 | 57 | 0.00% |
| MRNA240719C00055000 | 2023-12-29 1:17PM EDT | 55.00 | 46.80 | 50.90 | 52.90 | 0.00 | - | 1 | 12 | 0.00% |
| MRNA240719C00060000 | 2024-05-20 10:27AM EDT | 60.00 | 77.00 | 105.30 | 108.70 | 0.00 | - | 9 | 28 | 128.71% |
| MRNA240719C00065000 | 2024-05-03 9:56AM EDT | 65.00 | 61.25 | 100.35 | 103.75 | 0.00 | - | 3 | 155 | 121.58% |
| MRNA240719C00070000 | 2024-05-02 10:26AM EDT | 70.00 | 51.25 | 95.45 | 98.55 | 0.00 | - | 1 | 143 | 110.64% |
| MRNA240719C00075000 | 2024-05-20 3:11PM EDT | 75.00 | 65.63 | 90.45 | 93.85 | 0.00 | - | 1 | 58 | 108.25% |
| MRNA240719C00080000 | 2024-05-24 9:46AM EDT | 80.00 | 90.19 | 85.45 | 88.90 | +5.31 | +6.26% | 2 | 176 | 101.12% |
| MRNA240719C00085000 | 2024-05-24 3:22PM EDT | 85.00 | 82.83 | 80.55 | 83.90 | +13.83 | +20.04% | 1 | 51 | 95.12% |
| MRNA240719C00090000 | 2024-05-22 2:23PM EDT | 90.00 | 70.48 | 75.65 | 79.05 | 0.00 | - | 7 | 400 | 91.06% |
| MRNA240719C00095000 | 2024-05-22 10:30AM EDT | 95.00 | 60.00 | 70.75 | 74.10 | 0.00 | - | 20 | 204 | 85.69% |
| MRNA240719C00100000 | 2024-05-24 3:05PM EDT | 100.00 | 69.13 | 65.85 | 69.25 | +5.03 | +7.85% | 3 | 534 | 81.27% |
| MRNA240719C00105000 | 2024-05-24 3:39PM EDT | 105.00 | 63.00 | 61.00 | 64.15 | +2.87 | +4.77% | 3 | 201 | 75.10% |
| MRNA240719C00110000 | 2024-05-24 11:51AM EDT | 110.00 | 57.44 | 56.15 | 59.50 | +2.24 | +4.06% | 102 | 415 | 72.41% |
| MRNA240719C00115000 | 2024-05-24 10:13AM EDT | 115.00 | 55.00 | 51.50 | 54.15 | +5.48 | +11.07% | 11 | 2,531 | 66.04% |
| MRNA240719C00120000 | 2024-05-24 9:46AM EDT | 120.00 | 50.46 | 46.85 | 49.35 | +5.51 | +12.26% | 102 | 2,515 | 63.06% |
| MRNA240719C00125000 | 2024-05-24 3:42PM EDT | 125.00 | 44.25 | 43.05 | 44.95 | +3.10 | +7.53% | 29 | 2,006 | 65.16% |
| MRNA240719C00130000 | 2024-05-24 3:35PM EDT | 130.00 | 39.00 | 38.55 | 39.50 | +2.05 | +5.55% | 55 | 1,367 | 58.74% |
| MRNA240719C00135000 | 2024-05-24 3:59PM EDT | 135.00 | 34.63 | 34.50 | 35.05 | +2.08 | +6.39% | 15 | 1,621 | 57.43% |
| MRNA240719C00140000 | 2024-05-24 2:39PM EDT | 140.00 | 31.73 | 30.35 | 31.05 | +3.98 | +14.34% | 25 | 2,111 | 56.16% |
| MRNA240719C00145000 | 2024-05-24 3:44PM EDT | 145.00 | 26.50 | 26.50 | 27.05 | +2.17 | +8.92% | 74 | 5,185 | 54.66% |
| MRNA240719C00150000 | 2024-05-24 3:05PM EDT | 150.00 | 23.93 | 22.05 | 24.35 | +3.00 | +14.33% | 61 | 3,090 | 53.80% |
| MRNA240719C00155000 | 2024-05-24 3:21PM EDT | 155.00 | 19.80 | 19.20 | 19.90 | +1.50 | +8.20% | 64 | 1,102 | 51.54% |
| MRNA240719C00160000 | 2024-05-24 3:50PM EDT | 160.00 | 16.87 | 16.60 | 16.85 | +2.17 | +14.76% | 91 | 2,838 | 51.65% |
| MRNA240719C00165000 | 2024-05-24 3:22PM EDT | 165.00 | 14.26 | 13.90 | 14.15 | +1.51 | +11.84% | 273 | 1,283 | 51.04% |
| MRNA240719C00170000 | 2024-05-24 3:30PM EDT | 170.00 | 11.68 | 11.55 | 11.80 | +1.10 | +10.40% | 219 | 693 | 50.66% |
| MRNA240719C00175000 | 2024-05-24 3:29PM EDT | 175.00 | 9.60 | 9.55 | 9.75 | +0.90 | +10.34% | 406 | 1,353 | 50.40% |
| MRNA240719C00180000 | 2024-05-24 3:44PM EDT | 180.00 | 7.91 | 7.80 | 8.05 | +0.71 | +9.86% | 276 | 571 | 50.26% |
| MRNA240719C00185000 | 2024-05-24 2:10PM EDT | 185.00 | 6.46 | 6.25 | 6.80 | +0.99 | +18.10% | 16 | 252 | 50.42% |
| MRNA240719C00190000 | 2024-05-24 3:57PM EDT | 190.00 | 5.30 | 5.20 | 5.40 | +0.60 | +12.77% | 21 | 166 | 50.38% |
| MRNA240719C00195000 | 2024-05-24 3:07PM EDT | 195.00 | 4.65 | 4.25 | 4.40 | +0.65 | +16.25% | 10 | 673 | 50.58% |
| MRNA240719C00200000 | 2024-05-24 3:36PM EDT | 200.00 | 3.52 | 3.45 | 3.60 | +0.37 | +11.75% | 160 | 2,960 | 50.83% |
| MRNA240719C00210000 | 2024-05-24 3:07PM EDT | 210.00 | 2.57 | 2.25 | 2.41 | +0.55 | +27.23% | 258 | 520 | 51.38% |
| MRNA240719C00220000 | 2024-05-24 3:01PM EDT | 220.00 | 1.57 | 1.51 | 2.18 | +0.09 | +6.08% | 107 | 973 | 54.49% |
| MRNA240719C00230000 | 2024-05-24 3:00PM EDT | 230.00 | 1.27 | 1.02 | 1.27 | +0.19 | +17.59% | 9 | 225 | 54.03% |
| MRNA240719C00240000 | 2024-05-24 2:47PM EDT | 240.00 | 0.92 | 0.69 | 0.97 | +0.17 | +22.67% | 35 | 171 | 55.47% |
| MRNA240719C00250000 | 2024-05-24 1:19PM EDT | 250.00 | 0.60 | 0.45 | 0.98 | 0.00 | - | 18 | 236 | 58.50% |
| MRNA240719C00260000 | 2024-05-24 1:00PM EDT | 260.00 | 0.53 | 0.19 | 0.54 | +0.08 | +17.78% | 2 | 135 | 56.20% |
| MRNA240719C00270000 | 2024-05-24 2:48PM EDT | 270.00 | 0.34 | 0.13 | 0.35 | -0.03 | -8.11% | 59 | 63 | 56.45% |
| MRNA240719C00280000 | 2024-05-24 2:47PM EDT | 280.00 | 0.26 | 0.12 | 0.23 | -0.06 | -18.75% | 94 | 62 | 57.52% |
| MRNA240719C00290000 | 2024-05-24 3:49PM EDT | 290.00 | 0.15 | 0.07 | 0.30 | -0.03 | -16.67% | 60 | 765 | 61.23% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240719P00040000 | 2024-05-24 2:44PM EDT | 40.00 | 0.02 | 0.01 | 0.09 | -0.03 | -60.00% | 2 | 431 | 136.72% |
| MRNA240719P00045000 | 2024-05-10 3:16PM EDT | 45.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 1 | 315 | 141.21% |
| MRNA240719P00050000 | 2024-05-23 9:42AM EDT | 50.00 | 0.05 | 0.01 | 0.31 | 0.00 | - | 21 | 435 | 132.62% |
| MRNA240719P00055000 | 2024-05-24 1:33PM EDT | 55.00 | 0.10 | 0.01 | 0.25 | +0.07 | +233.33% | 2 | 378 | 119.34% |
| MRNA240719P00060000 | 2024-05-24 2:08PM EDT | 60.00 | 0.09 | 0.02 | 0.24 | +0.07 | +350.00% | 16 | 325 | 110.55% |
| MRNA240719P00065000 | 2024-05-24 2:06PM EDT | 65.00 | 0.09 | 0.01 | 0.26 | +0.06 | +200.00% | 40 | 2,004 | 102.73% |
| MRNA240719P00070000 | 2024-05-24 2:22PM EDT | 70.00 | 0.11 | 0.04 | 0.18 | -0.01 | -8.33% | 19 | 1,296 | 92.77% |
| MRNA240719P00075000 | 2024-05-24 1:09PM EDT | 75.00 | 0.13 | 0.01 | 0.41 | +0.07 | +116.67% | 2 | 2,085 | 93.55% |
| MRNA240719P00080000 | 2024-05-24 3:57PM EDT | 80.00 | 0.11 | 0.08 | 0.20 | +0.04 | +57.14% | 54 | 366 | 81.93% |
| MRNA240719P00085000 | 2024-05-24 2:14PM EDT | 85.00 | 0.13 | 0.10 | 0.35 | +0.03 | +30.00% | 36 | 619 | 80.86% |
| MRNA240719P00090000 | 2024-05-24 3:26PM EDT | 90.00 | 0.15 | 0.11 | 0.24 | -0.15 | -50.00% | 9 | 1,633 | 71.97% |
| MRNA240719P00095000 | 2024-05-24 3:32PM EDT | 95.00 | 0.26 | 0.13 | 0.25 | -0.01 | -3.70% | 5 | 835 | 66.99% |
| MRNA240719P00100000 | 2024-05-24 1:54PM EDT | 100.00 | 0.26 | 0.20 | 0.32 | -0.04 | -13.33% | 4 | 1,887 | 64.45% |
| MRNA240719P00105000 | 2024-05-24 2:33PM EDT | 105.00 | 0.47 | 0.11 | 0.74 | +0.08 | +20.51% | 10 | 775 | 64.06% |
| MRNA240719P00110000 | 2024-05-24 3:58PM EDT | 110.00 | 0.37 | 0.28 | 0.46 | -0.13 | -26.00% | 14 | 1,040 | 57.03% |
| MRNA240719P00115000 | 2024-05-24 3:43PM EDT | 115.00 | 0.49 | 0.35 | 0.63 | -0.16 | -24.62% | 23 | 509 | 54.44% |
| MRNA240719P00120000 | 2024-05-24 2:34PM EDT | 120.00 | 0.58 | 0.65 | 0.84 | -0.26 | -30.95% | 111 | 1,416 | 53.54% |
| MRNA240719P00125000 | 2024-05-24 3:39PM EDT | 125.00 | 1.01 | 0.91 | 1.10 | -0.44 | -30.34% | 218 | 2,710 | 51.47% |
| MRNA240719P00130000 | 2024-05-24 3:28PM EDT | 130.00 | 1.45 | 1.38 | 1.54 | -0.28 | -16.18% | 129 | 1,953 | 50.56% |
| MRNA240719P00135000 | 2024-05-24 3:47PM EDT | 135.00 | 1.96 | 1.76 | 2.32 | -0.57 | -22.53% | 37 | 949 | 51.55% |
| MRNA240719P00140000 | 2024-05-24 3:58PM EDT | 140.00 | 2.82 | 2.69 | 2.99 | -0.57 | -16.81% | 63 | 1,339 | 49.57% |
| MRNA240719P00145000 | 2024-05-24 3:10PM EDT | 145.00 | 3.77 | 3.40 | 4.00 | -0.78 | -17.14% | 91 | 313 | 48.56% |
| MRNA240719P00150000 | 2024-05-24 3:43PM EDT | 150.00 | 5.28 | 5.15 | 5.35 | -0.82 | -13.44% | 251 | 1,085 | 48.02% |
| MRNA240719P00155000 | 2024-05-24 3:43PM EDT | 155.00 | 6.90 | 6.75 | 6.95 | -1.13 | -14.07% | 96 | 368 | 47.30% |
| MRNA240719P00160000 | 2024-05-24 2:44PM EDT | 160.00 | 8.00 | 8.75 | 8.90 | -2.10 | -20.79% | 39 | 505 | 46.77% |
| MRNA240719P00165000 | 2024-05-24 3:47PM EDT | 165.00 | 11.09 | 11.05 | 11.25 | -2.31 | -17.24% | 255 | 335 | 46.53% |
| MRNA240719P00170000 | 2024-05-24 3:40PM EDT | 170.00 | 13.80 | 13.70 | 13.90 | -2.10 | -13.21% | 256 | 68 | 46.19% |
| MRNA240719P00175000 | 2024-05-22 3:07PM EDT | 175.00 | 20.30 | 16.70 | 16.90 | 0.00 | - | 66 | 66 | 45.98% |
| MRNA240719P00180000 | 2024-05-24 3:12PM EDT | 180.00 | 19.47 | 18.80 | 20.80 | -5.98 | -23.50% | 1 | 2 | 48.19% |
| MRNA240719P00185000 | 2023-09-18 10:23AM EDT | 185.00 | 77.65 | 97.10 | 99.45 | 0.00 | - | 10 | 0 | 348.78% |
| MRNA240719P00190000 | 2024-05-02 3:07PM EDT | 190.00 | 61.56 | 25.90 | 28.90 | 0.00 | - | 15 | 0 | 51.33% |
| MRNA240719P00195000 | 2023-08-03 9:30AM EDT | 195.00 | 86.20 | 80.60 | 84.55 | 0.00 | - | 15 | 0 | 248.65% |
| MRNA240719P00200000 | 2024-05-23 9:42AM EDT | 200.00 | 42.50 | 34.45 | 37.45 | 0.00 | - | 3 | 1 | 53.66% |
| MRNA240719P00210000 | 2024-03-18 9:52AM EDT | 210.00 | 104.30 | 104.50 | 107.85 | 0.00 | - | 2 | 0 | 298.36% |
| MRNA240719P00220000 | 2023-03-07 12:05PM EDT | 220.00 | 82.94 | 68.15 | 74.00 | 0.00 | - | - | 0 | 130.20% |
| MRNA240719P00230000 | 2023-05-23 12:07PM EDT | 230.00 | 92.11 | 106.95 | 110.75 | 0.00 | - | 2 | 0 | 246.20% |
| MRNA240719P00240000 | 2023-02-07 4:07PM EDT | 240.00 | 80.27 | 100.90 | 106.00 | 0.00 | - | - | 30 | 194.68% |
| MRNA240719P00250000 | 2023-05-04 1:20PM EDT | 250.00 | 112.95 | 116.85 | 120.90 | 0.00 | - | 2 | 0 | 222.85% |
| MRNA240719P00260000 | 2023-07-19 3:10PM EDT | 260.00 | 133.93 | 153.85 | 162.55 | 0.00 | - | 1 | 0 | 344.49% |
| MRNA240719P00270000 | 2023-03-07 3:48PM EDT | 270.00 | 128.70 | 111.30 | 116.45 | 0.00 | - | 6 | 1 | 133.69% |
| MRNA240719P00280000 | 2023-02-24 4:14PM EDT | 280.00 | 140.80 | 126.90 | 133.85 | 0.00 | - | 1 | 0 | 168.47% |
| MRNA240719P00290000 | 2023-05-23 12:07PM EDT | 290.00 | 151.25 | 166.95 | 170.65 | 0.00 | - | 2 | 0 | 286.12% |
© 2024 Yahoo. All rights reserved.