Singapore markets close in 3 hours 8 minutes
Straits Times Index
3,324.21 +10.07 (+0.30%) Nikkei
39,149.72 +345.07 (+0.89%) Hang Seng
18,135.04 +107.33 (+0.60%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,984.66 -1,336.82 (-2.15%) CMC Crypto 200
1,272.18 -37.54 (-2.87%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA261218C00065000 | 2024-06-03 10:10AM EDT | 65.00 | 97.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA261218C00070000 | 2024-06-03 10:19AM EDT | 70.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA261218C00080000 | 2024-05-28 12:56PM EDT | 80.00 | 88.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA261218C00100000 | 2024-06-17 9:41AM EDT | 100.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA261218C00105000 | 2024-05-17 1:15PM EDT | 105.00 | 60.83 | 62.00 | 69.95 | 0.00 | - | 4 | 5 | 66.79% |
| MRNA261218C00110000 | 2024-06-18 2:16PM EDT | 110.00 | 57.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA261218C00115000 | 2024-06-17 9:39AM EDT | 115.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA261218C00120000 | 2024-06-21 11:00AM EDT | 120.00 | 55.61 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MRNA261218C00125000 | 2024-06-18 12:26PM EDT | 125.00 | 52.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRNA261218C00130000 | 2024-06-18 12:26PM EDT | 130.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRNA261218C00135000 | 2024-06-24 3:19PM EDT | 135.00 | 50.89 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRNA261218C00140000 | 2024-06-20 12:17PM EDT | 140.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| MRNA261218C00145000 | 2024-06-03 12:13PM EDT | 145.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MRNA261218C00150000 | 2024-06-14 1:08PM EDT | 150.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRNA261218C00155000 | 2024-06-24 1:50PM EDT | 155.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MRNA261218C00160000 | 2024-06-18 1:39PM EDT | 160.00 | 39.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MRNA261218C00165000 | 2024-06-21 10:43AM EDT | 165.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MRNA261218C00170000 | 2024-06-24 3:18PM EDT | 170.00 | 38.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA261218C00175000 | 2024-06-20 10:32AM EDT | 175.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MRNA261218C00180000 | 2024-06-20 1:14PM EDT | 180.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA261218C00185000 | 2024-05-23 1:17PM EDT | 185.00 | 53.50 | 30.55 | 36.10 | 0.00 | - | - | 2 | 55.40% |
| MRNA261218C00190000 | 2024-06-21 11:59AM EDT | 190.00 | 32.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA261218C00195000 | 2024-06-21 10:43AM EDT | 195.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MRNA261218C00200000 | 2024-06-20 9:30AM EDT | 200.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA261218C00210000 | 2024-06-21 11:00AM EDT | 210.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MRNA261218C00220000 | 2024-06-06 12:34PM EDT | 220.00 | 38.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA261218C00230000 | 2024-06-18 9:36AM EDT | 230.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA261218P00065000 | 2024-05-31 1:52PM EDT | 65.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRNA261218P00070000 | 2024-06-17 10:06AM EDT | 70.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MRNA261218P00075000 | 2024-05-28 12:34PM EDT | 75.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA261218P00080000 | 2024-06-24 11:56AM EDT | 80.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA261218P00085000 | 2024-06-10 9:44AM EDT | 85.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRNA261218P00090000 | 2024-06-18 12:28PM EDT | 90.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA261218P00095000 | 2024-06-13 11:09AM EDT | 95.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA261218P00100000 | 2024-06-24 9:41AM EDT | 100.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA261218P00105000 | 2024-06-10 9:39AM EDT | 105.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA261218P00110000 | 2024-06-05 11:44AM EDT | 110.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRNA261218P00115000 | 2024-06-06 9:50AM EDT | 115.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRNA261218P00120000 | 2024-06-18 11:26AM EDT | 120.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MRNA261218P00125000 | 2024-06-17 10:13AM EDT | 125.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MRNA261218P00130000 | 2024-06-24 2:00PM EDT | 130.00 | 31.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MRNA261218P00135000 | 2024-06-17 10:50AM EDT | 135.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MRNA261218P00140000 | 2024-06-18 10:48AM EDT | 140.00 | 39.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA261218P00145000 | 2024-06-18 10:50AM EDT | 145.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA261218P00150000 | 2024-06-12 2:52PM EDT | 150.00 | 39.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA261218P00155000 | 2024-06-18 10:49AM EDT | 155.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA261218P00160000 | 2024-06-18 11:41AM EDT | 160.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA261218P00165000 | 2024-05-24 9:40AM EDT | 165.00 | 42.99 | 50.20 | 57.95 | 0.00 | - | 1 | 1 | 45.89% |
| MRNA261218P00175000 | 2024-06-07 1:38PM EDT | 175.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA261218P00180000 | 2024-06-03 9:49AM EDT | 180.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA261218P00190000 | 2024-06-10 12:42PM EDT | 190.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA261218P00200000 | 2024-06-18 11:29AM EDT | 200.00 | 80.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA261218P00210000 | 2024-06-18 11:29AM EDT | 210.00 | 88.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.