Singapore markets close in 2 hours 49 minutes
Straits Times Index
3,323.97 +9.83 (+0.30%) Nikkei
39,209.47 +404.82 (+1.04%) Hang Seng
18,110.03 +82.32 (+0.46%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,958.91 -1,169.12 (-1.88%) CMC Crypto 200
1,266.89 +17.77 (+1.42%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250117C00040000 | 2024-05-22 3:01PM EDT | 40.00 | 124.60 | 90.20 | 99.00 | 0.00 | - | 1 | 9 | 113.65% |
| MRNA250117C00045000 | 2024-05-15 10:55AM EDT | 45.00 | 82.53 | 95.15 | 98.45 | 0.00 | - | 1 | 17 | 132.46% |
| MRNA250117C00050000 | 2024-05-15 10:56AM EDT | 50.00 | 77.90 | 90.45 | 93.75 | 0.00 | - | 1 | 48 | 123.61% |
| MRNA250117C00055000 | 2024-03-01 1:30PM EDT | 55.00 | 46.50 | 55.25 | 56.15 | 0.00 | - | 1 | 34 | 0.00% |
| MRNA250117C00060000 | 2024-06-21 10:47AM EDT | 60.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA250117C00065000 | 2024-05-16 12:25PM EDT | 65.00 | 70.65 | 76.80 | 79.80 | 0.00 | - | 11 | 43 | 103.22% |
| MRNA250117C00070000 | 2024-06-18 12:19PM EDT | 70.00 | 67.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRNA250117C00075000 | 2024-05-29 10:49AM EDT | 75.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA250117C00080000 | 2024-06-17 3:44PM EDT | 80.00 | 63.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117C00085000 | 2024-06-21 12:11PM EDT | 85.00 | 55.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA250117C00090000 | 2024-06-24 1:08PM EDT | 90.00 | 52.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA250117C00095000 | 2024-06-18 12:19PM EDT | 95.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117C00100000 | 2024-06-24 1:08PM EDT | 100.00 | 44.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA250117C00105000 | 2024-06-20 2:45PM EDT | 105.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA250117C00110000 | 2024-06-21 3:16PM EDT | 110.00 | 36.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117C00115000 | 2024-06-21 11:55AM EDT | 115.00 | 34.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA250117C00120000 | 2024-06-21 9:34AM EDT | 120.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117C00125000 | 2024-06-18 11:03AM EDT | 125.00 | 26.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA250117C00130000 | 2024-06-24 3:51PM EDT | 130.00 | 26.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRNA250117C00135000 | 2024-06-24 3:00PM EDT | 135.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MRNA250117C00140000 | 2024-06-24 1:57PM EDT | 140.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MRNA250117C00145000 | 2024-06-24 10:30AM EDT | 145.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MRNA250117C00150000 | 2024-06-24 3:54PM EDT | 150.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| MRNA250117C00155000 | 2024-06-24 3:22PM EDT | 155.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| MRNA250117C00160000 | 2024-06-24 3:52PM EDT | 160.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MRNA250117C00165000 | 2024-06-24 3:22PM EDT | 165.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| MRNA250117C00170000 | 2024-06-24 3:22PM EDT | 170.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| MRNA250117C00175000 | 2024-06-24 3:01PM EDT | 175.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MRNA250117C00180000 | 2024-06-24 12:41PM EDT | 180.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MRNA250117C00185000 | 2024-06-24 10:26AM EDT | 185.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA250117C00190000 | 2024-06-24 12:06PM EDT | 190.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA250117C00195000 | 2024-06-20 11:18AM EDT | 195.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250117C00200000 | 2024-06-24 3:45PM EDT | 200.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| MRNA250117C00210000 | 2024-06-21 2:45PM EDT | 210.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA250117C00220000 | 2024-06-24 3:57PM EDT | 220.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250117C00230000 | 2024-06-21 10:15AM EDT | 230.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRNA250117C00240000 | 2024-06-20 9:55AM EDT | 240.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA250117C00250000 | 2024-06-24 12:03PM EDT | 250.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA250117C00260000 | 2024-06-24 11:32AM EDT | 260.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250117C00270000 | 2024-06-18 10:18AM EDT | 270.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA250117C00280000 | 2024-06-18 1:56PM EDT | 280.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA250117C00290000 | 2024-06-24 9:51AM EDT | 290.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA250117C00300000 | 2024-06-24 2:59PM EDT | 300.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA250117C00310000 | 2024-06-24 12:16PM EDT | 310.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250117P00040000 | 2024-06-21 11:57AM EDT | 40.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA250117P00045000 | 2024-06-20 11:13AM EDT | 45.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA250117P00050000 | 2024-06-14 2:05PM EDT | 50.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA250117P00055000 | 2024-06-14 2:45PM EDT | 55.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| MRNA250117P00060000 | 2024-06-10 1:01PM EDT | 60.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MRNA250117P00065000 | 2024-06-24 11:35AM EDT | 65.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA250117P00070000 | 2024-06-24 2:31PM EDT | 70.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA250117P00075000 | 2024-06-20 3:49PM EDT | 75.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250117P00080000 | 2024-06-20 9:38AM EDT | 80.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250117P00085000 | 2024-06-18 9:36AM EDT | 85.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA250117P00090000 | 2024-06-24 11:30AM EDT | 90.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250117P00095000 | 2024-06-24 2:16PM EDT | 95.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MRNA250117P00100000 | 2024-06-24 2:15PM EDT | 100.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA250117P00105000 | 2024-06-24 9:30AM EDT | 105.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MRNA250117P00110000 | 2024-06-24 12:36PM EDT | 110.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRNA250117P00115000 | 2024-06-24 3:58PM EDT | 115.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MRNA250117P00120000 | 2024-06-24 3:56PM EDT | 120.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA250117P00125000 | 2024-06-24 3:24PM EDT | 125.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MRNA250117P00130000 | 2024-06-24 3:24PM EDT | 130.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| MRNA250117P00135000 | 2024-06-24 3:24PM EDT | 135.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| MRNA250117P00140000 | 2024-06-24 2:47PM EDT | 140.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MRNA250117P00145000 | 2024-06-24 2:46PM EDT | 145.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MRNA250117P00150000 | 2024-06-24 3:55PM EDT | 150.00 | 26.67 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MRNA250117P00155000 | 2024-06-20 9:57AM EDT | 155.00 | 32.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00160000 | 2024-06-14 1:50PM EDT | 160.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA250117P00165000 | 2024-06-10 9:36AM EDT | 165.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA250117P00170000 | 2024-06-10 10:53AM EDT | 170.00 | 35.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00175000 | 2024-06-13 11:30AM EDT | 175.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA250117P00180000 | 2024-06-24 1:57PM EDT | 180.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00185000 | 2024-06-06 11:52AM EDT | 185.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 0.00% |
| MRNA250117P00190000 | 2024-05-28 12:56PM EDT | 190.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRNA250117P00195000 | 2024-06-06 10:28AM EDT | 195.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00200000 | 2024-06-03 9:31AM EDT | 200.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00210000 | 2024-05-24 10:00AM EDT | 210.00 | 55.60 | 77.25 | 78.40 | 0.00 | - | 1 | 2 | 52.91% |
| MRNA250117P00220000 | 2024-06-13 12:12PM EDT | 220.00 | 75.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA250117P00230000 | 2024-05-30 3:26PM EDT | 230.00 | 81.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00240000 | 2023-09-18 3:12PM EDT | 240.00 | 135.00 | 152.10 | 155.60 | 0.00 | - | 27 | 0 | 182.78% |
| MRNA250117P00250000 | 2023-09-19 3:04PM EDT | 250.00 | 142.74 | 164.10 | 170.60 | 0.00 | - | 131 | 0 | 195.03% |
| MRNA250117P00260000 | 2023-09-19 3:01PM EDT | 260.00 | 157.05 | 174.30 | 180.80 | 0.00 | - | 503 | 0 | 198.69% |
| MRNA250117P00270000 | 2023-09-19 3:04PM EDT | 270.00 | 161.15 | 184.10 | 189.30 | 0.00 | - | 75 | 0 | 199.51% |
| MRNA250117P00280000 | 2023-12-14 1:52PM EDT | 280.00 | 192.68 | 169.10 | 178.60 | 0.00 | - | 3 | 0 | 146.17% |
| MRNA250117P00290000 | 2024-02-29 4:49PM EDT | 290.00 | 196.90 | 179.45 | 187.55 | 0.00 | - | 1 | 0 | 148.05% |
| MRNA250117P00300000 | 2024-04-24 12:23PM EDT | 300.00 | 193.14 | 130.70 | 136.65 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00310000 | 2024-06-05 10:33AM EDT | 310.00 | 159.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.