Singapore markets close in 2 hours 41 minutes
Straits Times Index
3,323.75 +9.61 (+0.29%) Nikkei
39,183.88 +379.23 (+0.98%) Hang Seng
18,092.04 +64.33 (+0.36%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,023.63 -1,197.04 (-1.92%) CMC Crypto 200
1,267.08 +17.96 (+1.44%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250321C00055000 | 2024-05-28 10:14AM EDT | 55.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250321C00070000 | 2024-04-25 10:40AM EDT | 70.00 | 43.25 | 96.00 | 104.95 | 0.00 | - | - | 3 | 201.33% |
| MRNA250321C00095000 | 2024-06-14 12:31PM EDT | 95.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRNA250321C00100000 | 2024-06-14 12:33PM EDT | 100.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRNA250321C00105000 | 2024-06-20 11:17AM EDT | 105.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250321C00110000 | 2024-05-24 3:04PM EDT | 110.00 | 68.97 | 36.25 | 42.40 | 0.00 | - | 2 | 12 | 55.93% |
| MRNA250321C00115000 | 2024-06-13 9:35AM EDT | 115.00 | 46.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250321C00120000 | 2024-06-18 9:30AM EDT | 120.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250321C00125000 | 2024-06-24 9:30AM EDT | 125.00 | 31.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250321C00130000 | 2024-06-20 11:17AM EDT | 130.00 | 30.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250321C00135000 | 2024-06-21 2:32PM EDT | 135.00 | 26.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA250321C00140000 | 2024-06-18 12:04PM EDT | 140.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MRNA250321C00145000 | 2024-06-21 10:22AM EDT | 145.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MRNA250321C00150000 | 2024-06-21 11:29AM EDT | 150.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MRNA250321C00155000 | 2024-06-18 3:58PM EDT | 155.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MRNA250321C00160000 | 2024-06-20 12:03PM EDT | 160.00 | 17.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA250321C00165000 | 2024-06-20 11:27AM EDT | 165.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA250321C00170000 | 2024-06-14 12:23PM EDT | 170.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA250321C00175000 | 2024-06-18 11:02AM EDT | 175.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRNA250321C00180000 | 2024-06-18 2:22PM EDT | 180.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA250321C00185000 | 2024-06-21 9:35AM EDT | 185.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA250321C00190000 | 2024-06-21 9:35AM EDT | 190.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA250321C00195000 | 2024-06-17 2:45PM EDT | 195.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA250321C00200000 | 2024-06-20 1:21PM EDT | 200.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250321C00210000 | 2024-06-24 3:26PM EDT | 210.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA250321C00220000 | 2024-06-06 1:26PM EDT | 220.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| MRNA250321C00230000 | 2024-06-14 3:41PM EDT | 230.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250321P00055000 | 2024-06-14 2:47PM EDT | 55.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| MRNA250321P00060000 | 2024-06-14 1:01PM EDT | 60.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| MRNA250321P00065000 | 2024-05-08 9:58AM EDT | 65.00 | 1.85 | 0.00 | 2.56 | 0.00 | - | - | 3 | 57.15% |
| MRNA250321P00070000 | 2024-06-10 9:40AM EDT | 70.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| MRNA250321P00075000 | 2024-06-17 2:50PM EDT | 75.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRNA250321P00080000 | 2024-06-18 3:59PM EDT | 80.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA250321P00085000 | 2024-06-10 10:03AM EDT | 85.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA250321P00090000 | 2024-06-18 11:27AM EDT | 90.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA250321P00095000 | 2024-06-20 9:54AM EDT | 95.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA250321P00100000 | 2024-06-18 10:32AM EDT | 100.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRNA250321P00105000 | 2024-06-18 9:42AM EDT | 105.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA250321P00110000 | 2024-06-24 3:35PM EDT | 110.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA250321P00115000 | 2024-06-24 2:55PM EDT | 115.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 3.13% |
| MRNA250321P00120000 | 2024-06-18 10:14AM EDT | 120.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA250321P00125000 | 2024-06-24 3:26PM EDT | 125.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA250321P00130000 | 2024-06-17 12:47PM EDT | 130.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRNA250321P00135000 | 2024-06-21 10:30AM EDT | 135.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MRNA250321P00140000 | 2024-06-18 10:32AM EDT | 140.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250321P00145000 | 2024-06-12 3:39PM EDT | 145.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| MRNA250321P00150000 | 2024-06-20 1:36PM EDT | 150.00 | 30.89 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| MRNA250321P00155000 | 2024-05-24 9:37AM EDT | 155.00 | 21.75 | 33.85 | 35.75 | 0.00 | - | 1 | 2 | 51.92% |
| MRNA250321P00160000 | 2024-06-13 10:26AM EDT | 160.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250321P00165000 | 2024-06-14 12:51PM EDT | 165.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA250321P00170000 | 2024-06-24 11:41AM EDT | 170.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250321P00175000 | 2024-06-06 2:12PM EDT | 175.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA250321P00180000 | 2024-06-06 11:58AM EDT | 180.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRNA250321P00185000 | 2024-06-06 2:09PM EDT | 185.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRNA250321P00190000 | 2024-05-20 12:40PM EDT | 190.00 | 54.50 | 57.55 | 63.25 | 0.00 | - | - | 2 | 53.50% |
© 2024 Yahoo. All rights reserved.