Singapore markets close in 3 hours
Straits Times Index
3,325.38 +11.24 (+0.34%) Nikkei
39,180.94 +376.29 (+0.97%) Hang Seng
18,121.85 +94.14 (+0.52%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,029.99 -1,244.70 (-2.00%) CMC Crypto 200
1,268.91 +19.79 (+1.58%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240816C00090000 | 2024-06-05 10:35AM EDT | 90.00 | 62.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240816C00100000 | 2024-06-18 11:41AM EDT | 100.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA240816C00105000 | 2024-06-24 12:59PM EDT | 105.00 | 33.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240816C00110000 | 2024-06-18 11:51AM EDT | 110.00 | 26.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240816C00115000 | 2024-06-18 11:47AM EDT | 115.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240816C00120000 | 2024-06-24 11:30AM EDT | 120.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240816C00125000 | 2024-06-24 3:31PM EDT | 125.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240816C00130000 | 2024-06-24 3:53PM EDT | 130.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRNA240816C00135000 | 2024-06-24 3:41PM EDT | 135.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MRNA240816C00140000 | 2024-06-24 3:59PM EDT | 140.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| MRNA240816C00145000 | 2024-06-24 3:59PM EDT | 145.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| MRNA240816C00150000 | 2024-06-24 3:37PM EDT | 150.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| MRNA240816C00155000 | 2024-06-24 2:15PM EDT | 155.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| MRNA240816C00160000 | 2024-06-24 3:56PM EDT | 160.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| MRNA240816C00165000 | 2024-06-24 3:58PM EDT | 165.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MRNA240816C00170000 | 2024-06-24 3:59PM EDT | 170.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MRNA240816C00175000 | 2024-06-24 2:47PM EDT | 175.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MRNA240816C00180000 | 2024-06-24 3:14PM EDT | 180.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MRNA240816C00185000 | 2024-06-24 3:54PM EDT | 185.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MRNA240816C00190000 | 2024-06-20 10:48AM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRNA240816C00195000 | 2024-06-24 9:45AM EDT | 195.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240816C00200000 | 2024-06-24 11:55AM EDT | 200.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MRNA240816C00210000 | 2024-06-21 3:12PM EDT | 210.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRNA240816C00220000 | 2024-06-24 10:02AM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240816C00230000 | 2024-06-24 12:51PM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240816P00075000 | 2024-06-18 3:31PM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240816P00080000 | 2024-06-21 3:22PM EDT | 80.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240816P00085000 | 2024-06-21 3:20PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA240816P00090000 | 2024-06-21 3:22PM EDT | 90.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| MRNA240816P00095000 | 2024-06-24 9:38AM EDT | 95.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MRNA240816P00100000 | 2024-06-24 9:49AM EDT | 100.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MRNA240816P00105000 | 2024-06-24 11:15AM EDT | 105.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA240816P00110000 | 2024-06-24 2:10PM EDT | 110.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRNA240816P00115000 | 2024-06-24 2:13PM EDT | 115.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRNA240816P00120000 | 2024-06-24 2:45PM EDT | 120.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MRNA240816P00125000 | 2024-06-24 1:52PM EDT | 125.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA240816P00130000 | 2024-06-24 3:27PM EDT | 130.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MRNA240816P00135000 | 2024-06-24 3:16PM EDT | 135.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| MRNA240816P00140000 | 2024-06-24 2:46PM EDT | 140.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRNA240816P00145000 | 2024-06-24 12:58PM EDT | 145.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240816P00150000 | 2024-06-21 1:19PM EDT | 150.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240816P00155000 | 2024-06-14 10:49AM EDT | 155.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MRNA240816P00160000 | 2024-06-20 1:47PM EDT | 160.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240816P00165000 | 2024-06-24 12:57PM EDT | 165.00 | 30.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240816P00170000 | 2024-05-28 3:21PM EDT | 170.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| MRNA240816P00175000 | 2024-06-20 10:30AM EDT | 175.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240816P00190000 | 2024-05-28 10:50AM EDT | 190.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240816P00200000 | 2024-06-17 9:30AM EDT | 200.00 | 62.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.