NasdaqGS - Delayed Quote USD
Moderna, Inc. (MRNA)
26.56
-0.37
(-1.37%)
At close: May 30 at 4:00:02 PM EDT
26.52
-0.04
(-0.15%)
After hours: May 30 at 7:58:22 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250606C00015000 | 5/20/2025 12:19 PM | 15 | 13.40 | 11.45 | 11.80 | 0.00 | 0.00% | 4 | 12 | 234.38% |
| MRNA250606C00020000 | 5/29/2025 12:06 PM | 20 | 7.05 | 6.50 | 6.75 | 0.00 | 0.00% | 1 | 30 | 128.13% |
| MRNA250606C00021000 | 5/20/2025 2:31 PM | 21 | 7.42 | 5.50 | 5.75 | 0.00 | 0.00% | 10 | 7 | 109.38% |
| MRNA250606C00021500 | 5/20/2025 2:28 PM | 21.5 | 6.96 | 5.10 | 5.30 | 0.00 | 0.00% | - | 5 | 119.53% |
| MRNA250606C00022000 | 5/20/2025 3:36 PM | 22 | 6.35 | 4.55 | 4.75 | 0.00 | 0.00% | 10 | 9 | 98.44% |
| MRNA250606C00023000 | 5/30/2025 2:05 PM | 23 | 3.27 | 2.48 | 4.60 | -0.63 | -16.15% | 8 | 37 | 191.21% |
| MRNA250606C00023500 | 5/30/2025 2:32 PM | 23.5 | 3.10 | 3.20 | 3.35 | -0.50 | -13.89% | 1 | 9 | 90.23% |
| MRNA250606C00024000 | 5/30/2025 2:52 PM | 24 | 2.88 | 1.34 | 2.92 | -0.37 | -11.38% | 56 | 80 | 96.29% |
| MRNA250606C00024500 | 5/30/2025 3:45 PM | 24.5 | 2.62 | 2.42 | 2.53 | 0.33 | 14.41% | 72 | 21 | 89.45% |
| MRNA250606C00025000 | 5/30/2025 3:54 PM | 25 | 2.12 | 2.07 | 2.14 | -0.26 | -10.92% | 802 | 553 | 88.28% |
| MRNA250606C00025500 | 5/30/2025 3:22 PM | 25.5 | 1.78 | 1.73 | 1.79 | -0.23 | -11.44% | 145 | 53 | 86.72% |
| MRNA250606C00026000 | 5/30/2025 3:50 PM | 26 | 1.59 | 1.43 | 1.49 | -0.19 | -10.67% | 620 | 304 | 86.23% |
| MRNA250606C00026500 | 5/30/2025 3:56 PM | 26.5 | 1.15 | 1.17 | 1.22 | -0.32 | -21.77% | 361 | 395 | 85.94% |
| MRNA250606C00027000 | 5/30/2025 3:59 PM | 27 | 0.95 | 0.94 | 0.99 | -0.26 | -21.49% | 1,632 | 6,559 | 85.55% |
| MRNA250606C00027500 | 5/30/2025 3:59 PM | 27.5 | 0.80 | 0.74 | 0.79 | -0.20 | -20.00% | 33,536 | 6,804 | 85.16% |
| MRNA250606C00028000 | 5/30/2025 3:58 PM | 28 | 0.60 | 0.58 | 0.62 | -0.19 | -24.05% | 3,220 | 1,715 | 84.86% |
| MRNA250606C00028500 | 5/30/2025 3:52 PM | 28.5 | 0.49 | 0.45 | 0.49 | -0.18 | -26.87% | 297 | 311 | 85.16% |
| MRNA250606C00029000 | 5/30/2025 3:58 PM | 29 | 0.37 | 0.34 | 0.39 | -0.17 | -31.48% | 417 | 623 | 85.55% |
| MRNA250606C00029500 | 5/30/2025 3:40 PM | 29.5 | 0.31 | 0.26 | 0.30 | -0.12 | -27.91% | 29 | 246 | 85.94% |
| MRNA250606C00030000 | 5/30/2025 3:59 PM | 30 | 0.23 | 0.21 | 0.24 | -0.12 | -34.29% | 14,776 | 1,637 | 87.70% |
| MRNA250606C00030500 | 5/30/2025 3:50 PM | 30.5 | 0.19 | 0.16 | 0.19 | -0.09 | -32.14% | 18,107 | 210 | 88.67% |
| MRNA250606C00031000 | 5/30/2025 3:59 PM | 31 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 108 | 372 | 90.23% |
| MRNA250606C00032000 | 5/30/2025 3:48 PM | 32 | 0.11 | 0.09 | 0.11 | -0.05 | -31.25% | 137 | 314 | 95.70% |
| MRNA250606C00033000 | 5/30/2025 9:52 AM | 33 | 0.06 | 0.04 | 0.11 | -0.04 | -40.00% | 1 | 683 | 101.17% |
| MRNA250606C00034000 | 5/29/2025 1:26 PM | 34 | 0.08 | 0.02 | 0.31 | 0.00 | 0.00% | 2 | 306 | 132.42% |
| MRNA250606C00035000 | 5/30/2025 3:58 PM | 35 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 102 | 391 | 107.03% |
| MRNA250606C00036000 | 5/27/2025 12:09 PM | 36 | 0.09 | 0.01 | 0.05 | 0.00 | 0.00% | 11 | 229 | 114.06% |
| MRNA250606C00037000 | 5/30/2025 10:34 AM | 37 | 0.02 | 0.01 | 1.28 | -0.01 | -33.33% | 10 | 33 | 235.16% |
| MRNA250606C00038000 | 5/20/2025 11:43 AM | 38 | 0.20 | 0.01 | 0.10 | 0.00 | 0.00% | 5 | 13 | 142.97% |
| MRNA250606C00040000 | 5/29/2025 2:13 PM | 40 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 2 | 3 | 142.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA250606P00014000 | 5/16/2025 1:24 PM | 14 | 0.07 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 3 | 291.41% |
| MRNA250606P00015000 | 5/23/2025 3:08 PM | 15 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 4 | 393.75% |
| MRNA250606P00017000 | 5/20/2025 11:12 AM | 17 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 4 | 325.00% |
| MRNA250606P00018000 | 5/29/2025 11:16 AM | 18 | 0.01 | 0.00 | 1.47 | 0.00 | 0.00% | 5 | 10 | 308.59% |
| MRNA250606P00019000 | 5/29/2025 3:23 PM | 19 | 0.01 | 0.00 | 1.47 | 0.00 | 0.00% | 2 | 41 | 277.34% |
| MRNA250606P00020000 | 5/30/2025 9:56 AM | 20 | 0.04 | 0.00 | 0.25 | 0.02 | 100.00% | 21 | 1,102 | 146.88% |
| MRNA250606P00020500 | 5/30/2025 3:57 PM | 20.5 | 0.08 | 0.00 | 0.08 | 0.06 | 300.00% | 19 | 10 | 108.59% |
| MRNA250606P00021000 | 5/30/2025 3:43 PM | 21 | 0.02 | 0.03 | 0.06 | -0.02 | -50.00% | 124 | 1,149 | 102.34% |
| MRNA250606P00021500 | 5/30/2025 3:39 PM | 21.5 | 0.04 | 0.04 | 0.06 | 0.01 | 33.33% | 24 | 63 | 95.31% |
| MRNA250606P00022000 | 5/30/2025 3:28 PM | 22 | 0.06 | 0.04 | 0.08 | -0.02 | -25.00% | 116 | 1,395 | 89.84% |
| MRNA250606P00022500 | 5/30/2025 3:57 PM | 22.5 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 95 | 135 | 89.06% |
| MRNA250606P00023000 | 5/30/2025 3:54 PM | 23 | 0.12 | 0.12 | 0.15 | -0.02 | -14.29% | 297 | 1,777 | 88.28% |
| MRNA250606P00023500 | 5/30/2025 3:49 PM | 23.5 | 0.16 | 0.18 | 0.20 | -0.02 | -11.11% | 280 | 220 | 86.72% |
| MRNA250606P00024000 | 5/30/2025 3:50 PM | 24 | 0.25 | 0.25 | 0.29 | 0.00 | 0.00% | 457 | 605 | 85.94% |
| MRNA250606P00024500 | 5/30/2025 3:57 PM | 24.5 | 0.40 | 0.35 | 0.39 | 0.03 | 8.11% | 299 | 264 | 84.96% |
| MRNA250606P00025000 | 5/30/2025 3:58 PM | 25 | 0.49 | 0.47 | 0.53 | 0.02 | 4.26% | 574 | 3,439 | 84.18% |
| MRNA250606P00025500 | 5/30/2025 3:54 PM | 25.5 | 0.65 | 0.63 | 0.69 | 0.05 | 8.33% | 242 | 184 | 83.40% |
| MRNA250606P00026000 | 5/30/2025 3:56 PM | 26 | 0.89 | 0.82 | 0.89 | 0.08 | 9.88% | 7,722 | 630 | 82.81% |
| MRNA250606P00026500 | 5/30/2025 3:59 PM | 26.5 | 1.08 | 1.05 | 1.12 | 0.05 | 4.85% | 347 | 394 | 82.23% |
| MRNA250606P00027000 | 5/30/2025 3:44 PM | 27 | 1.28 | 1.31 | 1.40 | 0.01 | 0.79% | 555 | 470 | 81.84% |
| MRNA250606P00027500 | 5/30/2025 3:55 PM | 27.5 | 1.69 | 1.61 | 1.70 | 0.11 | 6.96% | 58 | 85 | 81.25% |
| MRNA250606P00028000 | 5/30/2025 3:54 PM | 28 | 2.01 | 1.96 | 2.04 | 0.21 | 11.67% | 7 | 26 | 81.64% |
| MRNA250606P00028500 | 5/30/2025 3:02 PM | 28.5 | 2.34 | 2.33 | 2.42 | -0.29 | -11.03% | 2 | 10 | 82.03% |
| MRNA250606P00029000 | 5/30/2025 12:39 PM | 29 | 3.04 | 2.72 | 2.84 | 0.50 | 19.69% | 24 | 117 | 83.20% |
| MRNA250606P00029500 | 5/30/2025 3:54 PM | 29.5 | 3.16 | 2.91 | 3.25 | 0.73 | 30.04% | 68 | 6 | 68.75% |
| MRNA250606P00030000 | 5/30/2025 3:50 PM | 30 | 3.67 | 3.55 | 4.30 | 0.27 | 7.94% | 21 | 84 | 115.82% |
| MRNA250606P00030500 | 5/30/2025 3:44 PM | 30.5 | 3.89 | 4.00 | 4.15 | 0.00 | 0.00% | 11 | 0 | 82.42% |
| MRNA250606P00031000 | 5/30/2025 12:07 PM | 31 | 4.71 | 2.89 | 4.65 | 0.29 | 6.56% | 20 | 87 | 100.78% |
| MRNA250606P00033000 | 5/30/2025 3:06 PM | 33 | 6.48 | 5.55 | 6.60 | -1.11 | -14.62% | 1 | 35 | 119.53% |
| MRNA250606P00034000 | 5/27/2025 9:33 AM | 34 | 7.80 | 7.35 | 7.60 | 0.00 | 0.00% | 1 | 21 | 97.66% |
| MRNA250606P00035000 | 5/29/2025 9:59 AM | 35 | 8.68 | 8.35 | 8.60 | 0.00 | 0.00% | 8 | 10 | 107.03% |
| MRNA250606P00037000 | 4/30/2025 2:04 PM | 37 | 9.33 | 9.20 | 10.60 | 0.00 | 0.00% | - | 0 | 163.67% |
| MRNA250606P00038000 | 5/30/2025 3:13 PM | 38 | 11.47 | 11.30 | 11.60 | 0.00 | 0.00% | 2 | 0 | 112.50% |
Related Tickers
NVAX Novavax, Inc.
7.34
+2.09%
REGN Regeneron Pharmaceuticals, Inc.
490.28
-19.01%
SMMT Summit Therapeutics Inc.
18.22
-30.50%
BNTX BioNTech SE
95.81
-4.43%
NTLA Intellia Therapeutics, Inc.
6.87
-7.79%
TNXP Tonix Pharmaceuticals Holding Corp.
39.78
-5.33%
CRSP CRISPR Therapeutics AG
36.29
-1.33%
RXRX Recursion Pharmaceuticals, Inc.
4.1800
-6.07%
VKTX Viking Therapeutics, Inc.
26.80
-4.83%
SRPT Sarepta Therapeutics, Inc.
37.60
-2.62%