NasdaqGS - Delayed Quote USD

Moderna, Inc. (MRNA)

Compare
147.72 -0.67 (-0.45%)
At close: June 12 at 4:00 PM EDT
146.50 -1.22 (-0.83%)
Pre-Market: 6:33 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MRNA240614C00070000 6/7/2024 4:39 PM 70 82.27 0.00 0.00 0.00 0.00% 2 0 0.00%
MRNA240614C00075000 6/7/2024 4:39 PM 75 77.20 0.00 0.00 0.00 0.00% 1 0 0.00%
MRNA240614C00085000 6/7/2024 5:00 PM 85 67.24 0.00 0.00 0.00 0.00% 1 0 0.00%
MRNA240614C00100000 6/10/2024 2:17 PM 100 44.43 0.00 0.00 0.00 0.00% 5 0 0.00%
MRNA240614C00101000 5/23/2024 2:07 PM 101 59.13 0.00 0.00 0.00 0.00% - 0 0.00%
MRNA240614C00102000 6/11/2024 4:00 PM 102 47.00 0.00 0.00 0.00 0.00% 2 0 0.00%
MRNA240614C00103000 6/10/2024 5:55 PM 103 45.20 0.00 0.00 0.00 0.00% 1 0 0.00%
MRNA240614C00107000 6/12/2024 2:42 PM 107 39.51 0.00 0.00 0.00 0.00% 1 0 0.00%
MRNA240614C00110000 6/7/2024 7:09 PM 110 39.71 0.00 0.00 0.00 0.00% 10 0 0.00%
MRNA240614C00111000 5/28/2024 1:54 PM 111 45.00 0.00 0.00 0.00 0.00% 2 0 0.00%
MRNA240614C00112000 5/31/2024 6:25 PM 112 30.00 0.00 0.00 0.00 0.00% 1 0 0.00%
MRNA240614C00115000 6/7/2024 6:05 PM 115 34.98 0.00 0.00 0.00 0.00% 50 0 0.00%
MRNA240614C00116000 6/5/2024 2:56 PM 116 36.56 0.00 0.00 0.00 0.00% 1 0 0.00%
MRNA240614C00117000 6/12/2024 6:47 PM 117 30.58 0.00 0.00 0.00 0.00% 2 0 0.00%
MRNA240614C00118000 5/23/2024 4:29 PM 118 45.95 0.00 0.00 0.00 0.00% 2 0 0.00%
MRNA240614C00119000 6/11/2024 1:31 PM 119 29.20 0.00 0.00 0.00 0.00% 6 0 0.00%
MRNA240614C00120000 6/11/2024 7:59 PM 120 28.52 0.00 0.00 0.00 0.00% 2 0 0.00%
MRNA240614C00121000 6/7/2024 2:43 PM 121 30.78 0.00 0.00 0.00 0.00% 1 0 0.00%
MRNA240614C00122000 6/11/2024 2:32 PM 122 26.72 0.00 0.00 0.00 0.00% 2 0 0.00%
MRNA240614C00123000 6/10/2024 6:20 PM 123 25.13 0.00 0.00 0.00 0.00% 1 0 0.00%
MRNA240614C00124000 6/7/2024 6:59 PM 124 26.37 0.00 0.00 0.00 0.00% 2 0 0.00%
MRNA240614C00125000 6/12/2024 1:50 PM 125 20.56 0.00 0.00 0.00 0.00% 51 0 0.00%
MRNA240614C00126000 6/7/2024 7:37 PM 126 25.13 0.00 0.00 0.00 0.00% 5 0 0.00%
MRNA240614C00127000 5/31/2024 4:25 PM 127 17.88 0.00 0.00 0.00 0.00% 1 0 0.00%
MRNA240614C00128000 6/7/2024 6:48 PM 128 22.14 0.00 0.00 0.00 0.00% 4 0 0.00%
MRNA240614C00129000 6/10/2024 1:35 PM 129 18.35 0.00 0.00 0.00 0.00% 3 0 0.00%
MRNA240614C00130000 6/7/2024 4:45 PM 130 23.02 0.00 0.00 0.00 0.00% 6 0 0.00%
MRNA240614C00131000 6/12/2024 3:20 PM 131 15.91 0.00 0.00 0.00 0.00% 1 0 0.00%
MRNA240614C00132000 6/6/2024 1:41 PM 132 24.50 0.00 0.00 0.00 0.00% 2 0 0.00%
MRNA240614C00133000 6/10/2024 7:37 PM 133 16.35 0.00 0.00 0.00 0.00% 1 0 0.00%
MRNA240614C00134000 6/4/2024 5:55 PM 134 13.04 0.00 0.00 0.00 0.00% 2 0 0.00%
MRNA240614C00135000 6/12/2024 6:19 PM 135 15.05 0.00 0.00 0.00 0.00% 14 0 0.00%
MRNA240614C00136000 6/12/2024 7:20 PM 136 11.59 0.00 0.00 0.00 0.00% 1 0 0.00%
MRNA240614C00137000 6/7/2024 3:39 PM 137 16.58 0.00 0.00 0.00 0.00% 2 0 0.00%
MRNA240614C00138000 6/12/2024 6:19 PM 138 12.10 0.00 0.00 0.00 0.00% 1 0 0.00%
MRNA240614C00139000 6/11/2024 2:44 PM 139 9.90 0.00 0.00 0.00 0.00% 1 0 0.00%
MRNA240614C00140000 6/12/2024 6:06 PM 140 9.44 0.00 0.00 0.00 0.00% 78 0 0.00%
MRNA240614C00141000 6/12/2024 7:21 PM 141 7.05 0.00 0.00 0.00 0.00% 7 0 0.00%
MRNA240614C00142000 6/12/2024 7:34 PM 142 5.92 0.00 0.00 0.00 0.00% 52 0 0.00%
MRNA240614C00143000 6/12/2024 6:44 PM 143 6.15 0.00 0.00 0.00 0.00% 41 0 0.00%
MRNA240614C00144000 6/12/2024 6:55 PM 144 4.15 0.00 0.00 0.00 0.00% 155 0 0.00%
MRNA240614C00145000 6/12/2024 7:30 PM 145 3.40 0.00 0.00 0.00 0.00% 433 0 0.00%
MRNA240614C00146000 6/12/2024 7:55 PM 146 3.55 0.00 0.00 0.00 0.00% 360 0 0.00%
MRNA240614C00147000 6/12/2024 7:59 PM 147 2.77 0.00 0.00 0.00 0.00% 334 0 0.00%
MRNA240614C00148000 6/12/2024 7:57 PM 148 2.35 0.00 0.00 0.00 0.00% 564 0 0.78%
MRNA240614C00149000 6/12/2024 7:20 PM 149 1.63 0.00 0.00 0.00 0.00% 347 0 3.13%
MRNA240614C00150000 6/12/2024 7:59 PM 150 1.40 0.00 0.00 0.00 0.00% 1,261 0 6.25%
MRNA240614C00152500 6/12/2024 7:59 PM 152.5 0.75 0.00 0.00 0.00 0.00% 411 0 12.50%
MRNA240614C00155000 6/12/2024 7:56 PM 155 0.43 0.00 0.00 0.00 0.00% 1,401 0 12.50%
MRNA240614C00157500 6/12/2024 7:55 PM 157.5 0.29 0.00 0.00 0.00 0.00% 320 0 25.00%
MRNA240614C00160000 6/12/2024 7:59 PM 160 0.12 0.00 0.00 0.00 0.00% 1,477 0 25.00%
MRNA240614C00162500 6/12/2024 5:56 PM 162.5 0.12 0.00 0.00 0.00 0.00% 43 0 25.00%
MRNA240614C00165000 6/12/2024 7:49 PM 165 0.05 0.00 0.00 0.00 0.00% 105 0 25.00%
MRNA240614C00167500 6/12/2024 6:54 PM 167.5 0.05 0.00 0.00 0.00 0.00% 28 0 50.00%
MRNA240614C00170000 6/12/2024 7:59 PM 170 0.06 0.00 0.00 0.00 0.00% 31 0 50.00%
MRNA240614C00172500 6/12/2024 7:36 PM 172.5 0.02 0.00 0.00 0.00 0.00% 2 0 50.00%
MRNA240614C00175000 6/12/2024 6:19 PM 175 0.12 0.00 0.00 0.00 0.00% 119 0 50.00%
MRNA240614C00177500 6/12/2024 3:47 PM 177.5 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
MRNA240614C00180000 6/12/2024 2:36 PM 180 0.02 0.00 0.00 0.00 0.00% 41 0 50.00%
MRNA240614C00182500 6/12/2024 7:29 PM 182.5 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
MRNA240614C00185000 6/12/2024 2:45 PM 185 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
MRNA240614C00187500 6/11/2024 1:42 PM 187.5 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
MRNA240614C00190000 6/10/2024 5:13 PM 190 0.03 0.00 0.00 0.00 0.00% 3 0 50.00%
MRNA240614C00192500 6/12/2024 2:20 PM 192.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
MRNA240614C00195000 6/6/2024 2:28 PM 195 0.20 0.00 0.00 0.00 0.00% 4 0 50.00%
MRNA240614C00200000 6/12/2024 1:30 PM 200 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
MRNA240614C00205000 6/10/2024 7:22 PM 205 0.01 0.00 0.00 0.00 0.00% 15 0 50.00%
MRNA240614C00210000 6/12/2024 1:42 PM 210 0.02 0.00 0.00 0.00 0.00% 46 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MRNA240614P00060000 6/4/2024 5:41 PM 60 0.01 0.00 0.00 0.00 0.00% 600 0 50.00%
MRNA240614P00065000 6/10/2024 3:29 PM 65 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
MRNA240614P00070000 6/10/2024 3:37 PM 70 0.01 0.00 0.00 0.00 0.00% 360 0 50.00%
MRNA240614P00080000 6/6/2024 1:30 PM 80 0.01 0.00 0.00 0.00 0.00% 3 0 100.00%
MRNA240614P00090000 6/12/2024 1:40 PM 90 0.01 0.00 0.00 0.00 0.00% 18 0 50.00%
MRNA240614P00095000 6/12/2024 1:44 PM 95 0.02 0.00 0.00 0.00 0.00% 50 0 50.00%
MRNA240614P00096000 6/11/2024 5:58 PM 96 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
MRNA240614P00097000 5/13/2024 6:07 PM 97 0.36 0.00 1.44 0.00 0.00% 2 0 354.49%
MRNA240614P00098000 6/12/2024 1:44 PM 98 0.02 0.00 0.00 0.00 0.00% 35 0 50.00%
MRNA240614P00099000 6/11/2024 7:17 PM 99 0.01 0.00 0.00 0.00 0.00% 21 0 50.00%
MRNA240614P00100000 6/11/2024 3:16 PM 100 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
MRNA240614P00101000 5/13/2024 7:07 PM 101 0.51 0.00 0.67 0.00 0.00% 5 6 280.86%
MRNA240614P00102000 6/12/2024 6:28 PM 102 0.01 0.00 0.00 0.00 0.00% 6 0 50.00%
MRNA240614P00103000 6/5/2024 4:46 PM 103 0.08 0.00 0.00 0.00 0.00% 1 0 50.00%
MRNA240614P00104000 6/10/2024 4:10 PM 104 0.03 0.00 0.00 0.00 0.00% 2 0 50.00%
MRNA240614P00105000 6/10/2024 6:49 PM 105 0.02 0.00 0.00 0.00 0.00% 2 0 50.00%
MRNA240614P00106000 5/20/2024 7:46 PM 106 0.25 0.00 0.00 0.00 0.00% 2 0 50.00%
MRNA240614P00107000 6/11/2024 4:53 PM 107 0.03 0.00 0.00 0.00 0.00% 144 0 50.00%
MRNA240614P00108000 6/7/2024 2:05 PM 108 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
MRNA240614P00109000 6/7/2024 6:26 PM 109 0.07 0.00 0.00 0.00 0.00% 13 0 50.00%
MRNA240614P00110000 6/12/2024 3:04 PM 110 0.02 0.00 0.00 0.00 0.00% 3 0 50.00%
MRNA240614P00111000 6/3/2024 1:30 PM 111 0.22 0.00 0.00 0.00 0.00% 1 0 50.00%
MRNA240614P00112000 6/4/2024 2:17 PM 112 0.84 0.00 0.00 0.00 0.00% 2 0 50.00%
MRNA240614P00113000 6/4/2024 2:20 PM 113 0.26 0.00 0.00 0.00 0.00% 2 0 50.00%
MRNA240614P00114000 6/11/2024 7:26 PM 114 0.02 0.00 0.00 0.00 0.00% 8 0 50.00%
MRNA240614P00115000 6/12/2024 2:40 PM 115 0.05 0.00 0.00 0.00 0.00% 33 0 50.00%
MRNA240614P00116000 6/5/2024 2:51 PM 116 0.16 0.00 0.00 0.00 0.00% 82 0 50.00%
MRNA240614P00117000 6/12/2024 1:40 PM 117 0.08 0.00 0.00 0.00 0.00% 5 0 50.00%
MRNA240614P00118000 6/10/2024 3:26 PM 118 0.06 0.00 0.00 0.00 0.00% 2 0 50.00%
MRNA240614P00119000 6/6/2024 5:29 PM 119 0.08 0.00 0.00 0.00 0.00% 1 0 50.00%
MRNA240614P00120000 6/12/2024 6:52 PM 120 0.05 0.00 0.00 0.00 0.00% 5 0 50.00%
MRNA240614P00121000 6/5/2024 2:20 PM 121 0.21 0.00 0.00 0.00 0.00% 36 0 50.00%
MRNA240614P00122000 6/12/2024 6:53 PM 122 0.06 0.00 0.00 0.00 0.00% 111 0 50.00%
MRNA240614P00123000 6/10/2024 3:40 PM 123 0.12 0.00 0.00 0.00 0.00% 1 0 50.00%
MRNA240614P00124000 6/12/2024 1:30 PM 124 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
MRNA240614P00125000 6/12/2024 5:27 PM 125 0.05 0.00 0.00 0.00 0.00% 373 0 50.00%
MRNA240614P00126000 6/12/2024 2:26 PM 126 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
MRNA240614P00127000 6/12/2024 3:03 PM 127 0.09 0.00 0.00 0.00 0.00% 8 0 50.00%
MRNA240614P00128000 6/10/2024 7:32 PM 128 0.11 0.00 0.00 0.00 0.00% 70 0 50.00%
MRNA240614P00129000 6/10/2024 1:57 PM 129 0.25 0.00 0.00 0.00 0.00% 1 0 50.00%
MRNA240614P00130000 6/12/2024 6:19 PM 130 0.05 0.00 0.00 0.00 0.00% 15 0 50.00%
MRNA240614P00131000 6/12/2024 3:58 PM 131 0.10 0.00 0.00 0.00 0.00% 11 0 50.00%
MRNA240614P00132000 6/11/2024 4:01 PM 132 0.16 0.00 0.00 0.00 0.00% 1 0 25.00%
MRNA240614P00133000 6/12/2024 7:55 PM 133 0.19 0.00 0.00 0.00 0.00% 42 0 25.00%
MRNA240614P00134000 6/12/2024 6:16 PM 134 0.01 0.00 0.00 0.00 0.00% 30 0 25.00%
MRNA240614P00135000 6/12/2024 7:59 PM 135 0.14 0.00 0.00 0.00 0.00% 258 0 25.00%
MRNA240614P00136000 6/12/2024 2:55 PM 136 0.23 0.00 0.00 0.00 0.00% 12 0 25.00%
MRNA240614P00137000 6/12/2024 7:25 PM 137 0.20 0.00 0.00 0.00 0.00% 92 0 25.00%
MRNA240614P00138000 6/12/2024 6:16 PM 138 0.13 0.00 0.00 0.00 0.00% 127 0 25.00%
MRNA240614P00139000 6/12/2024 6:59 PM 139 0.28 0.00 0.00 0.00 0.00% 33 0 25.00%
MRNA240614P00140000 6/12/2024 7:48 PM 140 0.30 0.00 0.00 0.00 0.00% 644 0 12.50%
MRNA240614P00141000 6/12/2024 7:35 PM 141 0.47 0.00 0.00 0.00 0.00% 111 0 12.50%
MRNA240614P00142000 6/12/2024 7:47 PM 142 0.68 0.00 0.00 0.00 0.00% 336 0 12.50%
MRNA240614P00143000 6/12/2024 7:55 PM 143 0.72 0.00 0.00 0.00 0.00% 502 0 12.50%
MRNA240614P00144000 6/12/2024 7:58 PM 144 0.90 0.00 0.00 0.00 0.00% 308 0 6.25%
MRNA240614P00145000 6/12/2024 7:43 PM 145 1.27 0.00 0.00 0.00 0.00% 724 0 6.25%
MRNA240614P00146000 6/12/2024 7:58 PM 146 1.50 0.00 0.00 0.00 0.00% 253 0 3.13%
MRNA240614P00147000 6/12/2024 7:59 PM 147 2.25 0.00 0.00 0.00 0.00% 405 0 1.56%
MRNA240614P00148000 6/12/2024 7:55 PM 148 2.24 0.00 0.00 0.00 0.00% 152 0 0.00%
MRNA240614P00149000 6/12/2024 7:43 PM 149 3.18 0.00 0.00 0.00 0.00% 90 0 0.00%
MRNA240614P00150000 6/12/2024 6:55 PM 150 4.35 0.00 0.00 0.00 0.00% 416 0 0.00%
MRNA240614P00152500 6/12/2024 6:59 PM 152.5 5.85 0.00 0.00 0.00 0.00% 13 0 0.00%
MRNA240614P00155000 6/12/2024 6:09 PM 155 6.75 0.00 0.00 0.00 0.00% 206 0 0.00%
MRNA240614P00157500 6/12/2024 6:37 PM 157.5 8.25 0.00 0.00 0.00 0.00% 12 0 0.00%
MRNA240614P00160000 6/12/2024 3:48 PM 160 13.28 0.00 0.00 0.00 0.00% 1 0 0.00%
MRNA240614P00162500 6/11/2024 7:36 PM 162.5 14.47 0.00 0.00 0.00 0.00% 2 0 0.00%
MRNA240614P00165000 6/10/2024 1:39 PM 165 20.50 0.00 0.00 0.00 0.00% 9 0 0.00%
MRNA240614P00167500 6/7/2024 3:02 PM 167.5 16.52 0.00 0.00 0.00 0.00% 2 0 0.00%
MRNA240614P00170000 5/30/2024 1:33 PM 170 23.50 0.00 0.00 0.00 0.00% 1 0 0.00%
MRNA240614P00175000 6/7/2024 4:29 PM 175 22.41 0.00 0.00 0.00 0.00% 1 0 0.00%
MRNA240614P00177500 5/29/2024 1:33 PM 177.5 32.15 0.00 0.00 0.00 0.00% - 0 0.00%
MRNA240614P00180000 6/6/2024 2:45 PM 180 24.00 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

NVAX Novavax, Inc.
15.86
-5.17%
 
BNTX BioNTech SE
97.91
-0.90%
 
NVO Novo Nordisk A/S
143.26
+1.04%
 
CRSP CRISPR Therapeutics AG
64.83
+4.04%
 
GERN Geron Corporation
5.09
0.00%
 
VKTX Viking Therapeutics, Inc.
52.46
-0.51%
 
VRTX Vertex Pharmaceuticals Incorporated
475.79
-1.19%
 
MDGL Madrigal Pharmaceuticals, Inc.
285.83
-2.11%
 
RXRX Recursion Pharmaceuticals, Inc.
9.30
+8.39%
 
REGN Regeneron Pharmaceuticals, Inc.
1,027.67
+1.70%