NasdaqGS - Nasdaq Real Time Price • USD
Moderna, Inc. (MRNA)
As of 10:46 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524C00070000 | 5/17/2024 4:13 PM | 70 | 63.46 | 63.00 | 69.60 | 0.00 | 0.00% | 2 | 2 | 384.18% |
| MRNA240524C00075000 | 5/17/2024 4:16 PM | 75 | 59.13 | 58.20 | 65.60 | 0.00 | 0.00% | 1 | 2 | 406.84% |
| MRNA240524C00080000 | 5/17/2024 2:56 PM | 80 | 52.59 | 53.05 | 60.05 | 0.00 | 0.00% | 4 | 0 | 344.63% |
| MRNA240524C00085000 | 4/26/2024 4:32 PM | 85 | 22.75 | 47.70 | 53.75 | 0.00 | 0.00% | 1 | 1 | 227.54% |
| MRNA240524C00089000 | 5/20/2024 1:44 PM | 89 | 47.00 | 44.05 | 51.05 | 33.15 | 239.35% | 1 | 1 | 289.16% |
| MRNA240524C00091000 | 5/16/2024 4:44 PM | 91 | 41.40 | 42.10 | 50.00 | 0.00 | 0.00% | - | 1 | 315.72% |
| MRNA240524C00093000 | 5/1/2024 3:07 PM | 93 | 18.43 | 40.10 | 46.65 | 0.00 | 0.00% | - | 1 | 247.85% |
| MRNA240524C00094000 | 5/15/2024 5:56 PM | 94 | 34.25 | 39.05 | 46.95 | 0.00 | 0.00% | 2 | 1 | 295.26% |
| MRNA240524C00095000 | 5/17/2024 2:57 PM | 95 | 37.52 | 38.20 | 45.90 | 0.00 | 0.00% | 2 | 5 | 287.40% |
| MRNA240524C00096000 | 5/1/2024 1:52 PM | 96 | 17.05 | 37.10 | 43.55 | 0.00 | 0.00% | 1 | 6 | 227.15% |
| MRNA240524C00099000 | 5/17/2024 7:10 PM | 99 | 33.07 | 34.10 | 40.55 | 0.00 | 0.00% | 24 | 24 | 211.82% |
| MRNA240524C00100000 | 5/17/2024 5:07 PM | 100 | 34.60 | 35.20 | 40.65 | 0.00 | 0.00% | 1 | 9 | 249.32% |
| MRNA240524C00101000 | 5/3/2024 5:38 PM | 101 | 21.55 | 32.25 | 39.00 | 0.00 | 0.00% | 1 | 3 | 220.31% |
| MRNA240524C00102000 | 5/15/2024 2:24 PM | 102 | 23.51 | 31.05 | 38.20 | 0.00 | 0.00% | 2 | 3 | 222.46% |
| MRNA240524C00103000 | 5/14/2024 5:30 PM | 103 | 24.50 | 29.95 | 37.10 | 0.00 | 0.00% | 1 | 3 | 213.48% |
| MRNA240524C00104000 | 4/26/2024 3:25 PM | 104 | 8.35 | 31.90 | 35.55 | 0.00 | 0.00% | 3 | 9 | 187.01% |
| MRNA240524C00105000 | 5/17/2024 6:48 PM | 105 | 27.50 | 27.90 | 34.60 | 0.00 | 0.00% | 10 | 27 | 184.23% |
| MRNA240524C00106000 | 5/15/2024 3:09 PM | 106 | 21.00 | 27.10 | 34.65 | 0.00 | 0.00% | 1 | 26 | 215.77% |
| MRNA240524C00107000 | 5/17/2024 1:51 PM | 107 | 23.28 | 25.95 | 32.45 | 0.00 | 0.00% | 1 | 40 | 168.46% |
| MRNA240524C00108000 | 5/17/2024 7:10 PM | 108 | 24.10 | 24.95 | 31.65 | 0.00 | 0.00% | 25 | 28 | 171.58% |
| MRNA240524C00109000 | 5/10/2024 1:43 PM | 109 | 12.00 | 24.10 | 30.45 | 0.00 | 0.00% | 4 | 23 | 159.08% |
| MRNA240524C00110000 | 5/14/2024 2:29 PM | 110 | 19.50 | 24.00 | 29.80 | 0.00 | 0.00% | 3 | 508 | 167.29% |
| MRNA240524C00111000 | 5/17/2024 3:28 PM | 111 | 21.80 | 24.50 | 26.75 | 0.00 | 0.00% | 37 | 50 | 0.00% |
| MRNA240524C00112000 | 5/17/2024 5:49 PM | 112 | 21.00 | 23.65 | 26.30 | 0.00 | 0.00% | 1 | 14 | 0.00% |
| MRNA240524C00113000 | 5/17/2024 7:56 PM | 113 | 19.98 | 20.20 | 24.75 | 0.00 | 0.00% | 5 | 15 | 0.00% |
| MRNA240524C00114000 | 5/16/2024 7:14 PM | 114 | 19.00 | 18.85 | 24.10 | 0.00 | 0.00% | 3 | 27 | 0.00% |
| MRNA240524C00115000 | 5/17/2024 1:57 PM | 115 | 15.40 | 21.65 | 25.15 | 0.00 | 0.00% | 1 | 52 | 66.80% |
| MRNA240524C00116000 | 5/20/2024 1:39 PM | 116 | 17.05 | 16.85 | 21.75 | -0.61 | -3.45% | 1 | 27 | 0.00% |
| MRNA240524C00117000 | 5/17/2024 5:51 PM | 117 | 16.25 | 16.05 | 20.55 | -0.37 | -2.23% | 2 | 32 | 0.00% |
| MRNA240524C00118000 | 5/16/2024 2:04 PM | 118 | 12.52 | 17.05 | 19.80 | 0.00 | 0.00% | 1 | 20 | 0.00% |
| MRNA240524C00119000 | 5/20/2024 2:21 PM | 119 | 17.74 | 17.30 | 19.80 | 7.91 | 80.47% | 2 | 249 | 88.48% |
| MRNA240524C00120000 | 5/17/2024 7:11 PM | 120 | 12.35 | 16.50 | 17.80 | 0.00 | 0.00% | 103 | 187 | 0.00% |
| MRNA240524C00121000 | 5/20/2024 1:39 PM | 121 | 12.15 | 15.55 | 16.75 | 0.35 | 2.97% | 1 | 1,089 | 0.00% |
| MRNA240524C00122000 | 5/20/2024 1:42 PM | 122 | 15.10 | 14.30 | 15.75 | 4.07 | 49.15% | 2 | 196 | 0.00% |
| MRNA240524C00123000 | 5/16/2024 4:16 PM | 123 | 10.00 | 13.80 | 14.95 | 0.00 | 0.00% | 3 | 253 | 0.00% |
| MRNA240524C00124000 | 5/17/2024 7:31 PM | 124 | 8.70 | 11.10 | 14.10 | 0.00 | 0.00% | 3 | 105 | 0.00% |
| MRNA240524C00125000 | 5/20/2024 2:27 PM | 125 | 12.20 | 11.65 | 12.75 | 3.75 | 44.38% | 20 | 450 | 0.00% |
| MRNA240524C00126000 | 5/20/2024 1:30 PM | 126 | 8.15 | 10.25 | 12.00 | 0.15 | 1.87% | 2 | 107 | 0.00% |
| MRNA240524C00127000 | 5/20/2024 2:21 PM | 127 | 10.50 | 10.00 | 12.30 | 2.60 | 32.91% | 2 | 114 | 72.80% |
| MRNA240524C00128000 | 5/20/2024 2:22 PM | 128 | 9.30 | 9.30 | 10.25 | 3.73 | 66.97% | 30 | 219 | 0.00% |
| MRNA240524C00129000 | 5/20/2024 2:24 PM | 129 | 8.40 | 8.40 | 8.90 | 3.45 | 69.70% | 19 | 191 | 0.00% |
| MRNA240524C00130000 | 5/20/2024 2:26 PM | 130 | 7.40 | 7.60 | 8.40 | 2.91 | 64.81% | 72 | 1,084 | 25.98% |
| MRNA240524C00131000 | 5/20/2024 2:17 PM | 131 | 6.30 | 6.80 | 7.20 | 2.30 | 57.50% | 5 | 190 | 0.00% |
| MRNA240524C00132000 | 5/20/2024 2:27 PM | 132 | 6.10 | 5.95 | 6.30 | 2.54 | 71.35% | 14 | 282 | 0.00% |
| MRNA240524C00133000 | 5/20/2024 2:21 PM | 133 | 5.10 | 5.25 | 5.55 | 2.30 | 82.14% | 48 | 185 | 25.68% |
| MRNA240524C00134000 | 5/20/2024 2:27 PM | 134 | 4.70 | 4.65 | 4.85 | 2.25 | 91.84% | 584 | 2,020 | 30.27% |
| MRNA240524C00135000 | 5/20/2024 2:30 PM | 135 | 4.15 | 3.95 | 4.25 | 1.96 | 89.50% | 283 | 633 | 33.84% |
| MRNA240524C00136000 | 5/20/2024 2:28 PM | 136 | 3.47 | 3.40 | 3.60 | 1.75 | 101.74% | 130 | 164 | 34.60% |
| MRNA240524C00137000 | 5/20/2024 2:29 PM | 137 | 2.97 | 2.83 | 3.05 | 1.55 | 109.15% | 246 | 1,254 | 35.79% |
| MRNA240524C00138000 | 5/20/2024 2:31 PM | 138 | 2.66 | 2.36 | 2.58 | 1.46 | 132.73% | 193 | 1,231 | 37.06% |
| MRNA240524C00139000 | 5/20/2024 2:30 PM | 139 | 2.14 | 1.93 | 2.19 | 1.13 | 111.88% | 130 | 1,091 | 38.48% |
| MRNA240524C00140000 | 5/20/2024 2:31 PM | 140 | 1.80 | 1.70 | 1.76 | 1.07 | 146.58% | 440 | 482 | 38.33% |
| MRNA240524C00141000 | 5/20/2024 2:29 PM | 141 | 1.39 | 1.34 | 1.46 | 0.75 | 108.70% | 431 | 127 | 39.31% |
| MRNA240524C00142000 | 5/20/2024 2:28 PM | 142 | 1.19 | 1.11 | 1.19 | 0.66 | 124.53% | 107 | 111 | 39.94% |
| MRNA240524C00143000 | 5/20/2024 2:29 PM | 143 | 0.85 | 0.73 | 0.97 | 0.43 | 78.18% | 56 | 60 | 40.67% |
| MRNA240524C00144000 | 5/20/2024 2:27 PM | 144 | 0.72 | 0.70 | 0.80 | 0.20 | 38.46% | 47 | 207 | 41.65% |
| MRNA240524C00145000 | 5/20/2024 2:30 PM | 145 | 0.63 | 0.58 | 0.70 | 0.38 | 152.00% | 119 | 307 | 43.51% |
| MRNA240524C00146000 | 5/20/2024 2:12 PM | 146 | 0.38 | 0.39 | 0.53 | 0.13 | 52.00% | 11 | 56 | 43.16% |
| MRNA240524C00147000 | 5/20/2024 2:17 PM | 147 | 0.35 | 0.37 | 0.43 | 0.17 | 94.44% | 54 | 32 | 43.90% |
| MRNA240524C00148000 | 5/20/2024 2:23 PM | 148 | 0.27 | 0.26 | 0.33 | 0.10 | 58.82% | 39 | 4 | 43.95% |
| MRNA240524C00149000 | 5/20/2024 1:56 PM | 149 | 0.18 | 0.24 | 0.29 | 0.09 | 100.00% | 8 | 11 | 45.61% |
| MRNA240524C00150000 | 5/20/2024 2:29 PM | 150 | 0.22 | 0.21 | 0.23 | 0.12 | 120.00% | 174 | 408 | 46.09% |
| MRNA240524C00155000 | 5/20/2024 2:22 PM | 155 | 0.10 | 0.01 | 0.10 | -0.02 | -16.67% | 3 | 20 | 51.37% |
| MRNA240524C00160000 | 5/20/2024 2:22 PM | 160 | 0.01 | 0.01 | 0.08 | -0.01 | -50.00% | 10 | 171 | 55.86% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240524P00065000 | 5/1/2024 5:07 PM | 65 | 0.13 | 0.00 | 0.86 | 0.00 | 0.00% | 2 | 1 | 342.38% |
| MRNA240524P00070000 | 5/14/2024 1:37 PM | 70 | 0.01 | 0.00 | 0.40 | 0.00 | 0.00% | 7 | 10 | 276.17% |
| MRNA240524P00075000 | 4/26/2024 5:43 PM | 75 | 0.18 | 0.00 | 0.14 | 0.00 | 0.00% | 2 | 6 | 217.97% |
| MRNA240524P00080000 | 5/14/2024 5:07 PM | 80 | 0.02 | 0.00 | 0.16 | 0.00 | 0.00% | 45 | 159 | 200.00% |
| MRNA240524P00085000 | 5/7/2024 2:22 PM | 85 | 0.05 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 26 | 187.50% |
| MRNA240524P00088000 | 5/17/2024 2:16 PM | 88 | 0.01 | 0.00 | 0.13 | 0.00 | 0.00% | 1 | 7 | 164.06% |
| MRNA240524P00089000 | 5/9/2024 2:16 PM | 89 | 0.03 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 15 | 175.00% |
| MRNA240524P00090000 | 5/16/2024 2:14 PM | 90 | 0.03 | 0.00 | 0.21 | 0.00 | 0.00% | 10 | 119 | 166.80% |
| MRNA240524P00091000 | 5/2/2024 2:29 PM | 91 | 0.16 | 0.00 | 0.42 | 0.00 | 0.00% | 1 | 11 | 180.47% |
| MRNA240524P00092000 | 5/16/2024 1:30 PM | 92 | 0.03 | 0.00 | 0.09 | 0.00 | 0.00% | 9 | 10 | 142.97% |
| MRNA240524P00093000 | 5/16/2024 4:12 PM | 93 | 0.02 | 0.00 | 0.38 | 0.00 | 0.00% | 9 | 12 | 169.53% |
| MRNA240524P00094000 | 4/30/2024 6:50 PM | 94 | 1.02 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 1 | 124.22% |
| MRNA240524P00095000 | 5/2/2024 4:33 PM | 95 | 0.31 | 0.00 | 0.14 | 0.00 | 0.00% | 5 | 20 | 139.84% |
| MRNA240524P00096000 | 4/25/2024 3:15 PM | 96 | 3.05 | 0.00 | 0.32 | 0.00 | 0.00% | 3 | 4 | 153.52% |
| MRNA240524P00097000 | 5/8/2024 5:26 PM | 97 | 0.12 | 0.00 | 0.07 | 0.00 | 0.00% | 3 | 26 | 121.88% |
| MRNA240524P00098000 | 4/22/2024 5:29 PM | 98 | 3.70 | 0.01 | 0.20 | 0.00 | 0.00% | - | 2 | 137.11% |
| MRNA240524P00099000 | 5/10/2024 7:24 PM | 99 | 0.22 | 0.01 | 0.28 | 0.00 | 0.00% | 5 | 5 | 140.04% |
| MRNA240524P00100000 | 5/15/2024 5:43 PM | 100 | 0.04 | 0.01 | 0.03 | 0.00 | 0.00% | 3 | 86 | 106.25% |
| MRNA240524P00101000 | 5/9/2024 7:59 PM | 101 | 0.30 | 0.01 | 0.03 | 0.00 | 0.00% | 2 | 6 | 103.13% |
| MRNA240524P00102000 | 5/16/2024 6:11 PM | 102 | 0.02 | 0.01 | 0.47 | 0.00 | 0.00% | 5 | 26 | 140.23% |
| MRNA240524P00103000 | 5/16/2024 1:39 PM | 103 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 2 | 96.88% |
| MRNA240524P00104000 | 5/13/2024 2:44 PM | 104 | 0.11 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 15 | 93.75% |
| MRNA240524P00105000 | 5/17/2024 2:04 PM | 105 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 177 | 93.75% |
| MRNA240524P00106000 | 5/13/2024 5:19 PM | 106 | 0.15 | 0.01 | 0.03 | 0.00 | 0.00% | 10 | 31 | 88.28% |
| MRNA240524P00107000 | 5/15/2024 4:32 PM | 107 | 0.15 | 0.01 | 0.16 | 0.00 | 0.00% | 2 | 30 | 102.73% |
| MRNA240524P00108000 | 5/17/2024 7:50 PM | 108 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 2 | 38 | 100.39% |
| MRNA240524P00109000 | 5/17/2024 3:11 PM | 109 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 5 | 26 | 79.69% |
| MRNA240524P00110000 | 5/17/2024 7:51 PM | 110 | 0.04 | 0.02 | 0.03 | 0.02 | 100.00% | 1 | 196 | 79.30% |
| MRNA240524P00111000 | 5/17/2024 7:41 PM | 111 | 0.03 | 0.01 | 0.16 | 0.00 | 0.00% | 5 | 154 | 89.84% |
| MRNA240524P00112000 | 5/17/2024 7:49 PM | 112 | 0.03 | 0.01 | 0.70 | 0.00 | 0.00% | 31 | 60 | 111.23% |
| MRNA240524P00113000 | 5/17/2024 5:51 PM | 113 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 5 | 444 | 71.09% |
| MRNA240524P00114000 | 5/17/2024 7:34 PM | 114 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 39 | 191 | 66.41% |
| MRNA240524P00115000 | 5/20/2024 1:35 PM | 115 | 0.05 | 0.01 | 0.03 | -0.01 | -16.67% | 4 | 196 | 64.06% |
| MRNA240524P00116000 | 5/17/2024 7:40 PM | 116 | 0.04 | 0.01 | 0.15 | 0.00 | 0.00% | 2 | 148 | 73.44% |
| MRNA240524P00117000 | 5/17/2024 7:52 PM | 117 | 0.07 | 0.03 | 0.45 | 0.00 | 0.00% | 27 | 620 | 85.06% |
| MRNA240524P00118000 | 5/17/2024 2:47 PM | 118 | 0.19 | 0.03 | 0.30 | 0.00 | 0.00% | 74 | 124 | 75.98% |
| MRNA240524P00119000 | 5/20/2024 2:30 PM | 119 | 0.17 | 0.01 | 0.11 | 0.08 | 88.89% | 2 | 311 | 61.33% |
| MRNA240524P00120000 | 5/20/2024 2:17 PM | 120 | 0.07 | 0.02 | 0.09 | -0.10 | -58.82% | 38 | 1,242 | 57.81% |
| MRNA240524P00121000 | 5/20/2024 2:02 PM | 121 | 0.12 | 0.02 | 0.20 | -0.09 | -42.86% | 10 | 355 | 61.13% |
| MRNA240524P00122000 | 5/20/2024 2:21 PM | 122 | 0.09 | 0.02 | 0.11 | -0.19 | -67.86% | 71 | 1,290 | 53.13% |
| MRNA240524P00123000 | 5/20/2024 1:36 PM | 123 | 0.35 | 0.09 | 0.19 | 0.05 | 16.67% | 1 | 149 | 57.32% |
| MRNA240524P00124000 | 5/20/2024 2:16 PM | 124 | 0.16 | 0.09 | 0.17 | -0.29 | -64.44% | 49 | 236 | 53.32% |
| MRNA240524P00125000 | 5/20/2024 2:16 PM | 125 | 0.20 | 0.12 | 0.18 | -0.30 | -60.00% | 72 | 415 | 51.56% |
| MRNA240524P00126000 | 5/20/2024 2:26 PM | 126 | 0.22 | 0.18 | 0.22 | -0.42 | -65.62% | 35 | 116 | 51.17% |
| MRNA240524P00127000 | 5/20/2024 2:08 PM | 127 | 0.38 | 0.18 | 0.28 | -0.72 | -65.45% | 29 | 135 | 51.56% |
| MRNA240524P00128000 | 5/20/2024 2:29 PM | 128 | 0.34 | 0.33 | 0.36 | -0.72 | -67.92% | 39 | 120 | 50.49% |
| MRNA240524P00129000 | 5/20/2024 2:31 PM | 129 | 0.45 | 0.44 | 0.48 | -0.82 | -63.08% | 105 | 95 | 50.64% |
| MRNA240524P00130000 | 5/20/2024 2:29 PM | 130 | 0.64 | 0.56 | 0.64 | -1.02 | -62.96% | 332 | 475 | 50.68% |
| MRNA240524P00131000 | 5/20/2024 2:18 PM | 131 | 0.80 | 0.74 | 0.79 | -1.24 | -60.78% | 99 | 105 | 50.59% |
| MRNA240524P00132000 | 5/20/2024 2:22 PM | 132 | 1.00 | 0.93 | 1.05 | -1.44 | -59.02% | 154 | 58 | 51.07% |
| MRNA240524P00133000 | 5/20/2024 2:22 PM | 133 | 1.26 | 1.17 | 1.28 | -1.69 | -57.29% | 16 | 85 | 50.88% |
| MRNA240524P00134000 | 5/20/2024 2:27 PM | 134 | 1.58 | 1.21 | 1.59 | -2.48 | -61.08% | 49 | 77 | 52.34% |
| MRNA240524P00135000 | 5/20/2024 2:26 PM | 135 | 2.01 | 1.84 | 2.00 | -2.29 | -53.26% | 91 | 135 | 52.30% |
| MRNA240524P00136000 | 5/20/2024 2:27 PM | 136 | 2.35 | 2.25 | 2.38 | -2.75 | -53.92% | 129 | 16 | 52.59% |
| MRNA240524P00137000 | 5/20/2024 2:31 PM | 137 | 2.73 | 2.68 | 2.86 | -2.66 | -48.99% | 40 | 2 | 53.08% |
| MRNA240524P00138000 | 5/20/2024 2:12 PM | 138 | 3.90 | 3.20 | 3.35 | -2.48 | -38.87% | 10 | 2 | 53.59% |
| MRNA240524P00139000 | 5/20/2024 2:22 PM | 139 | 4.00 | 3.80 | 3.95 | -2.05 | -33.88% | 18 | 4 | 54.83% |
| MRNA240524P00140000 | 5/20/2024 2:11 PM | 140 | 5.60 | 4.35 | 5.10 | -2.90 | -34.12% | 5 | 2 | 59.33% |
| MRNA240524P00142000 | 5/17/2024 2:55 PM | 142 | 9.98 | 5.85 | 6.25 | 0.00 | 0.00% | 1 | 1 | 60.74% |
| MRNA240524P00145000 | 4/30/2024 5:23 PM | 145 | 33.45 | 8.15 | 8.90 | 0.00 | 0.00% | - | 1 | 67.24% |
Related Tickers
NVAX Novavax, Inc.
13.56
+4.19%
BNTX BioNTech SE
90.81
+0.22%
CRSP CRISPR Therapeutics AG
55.61
-1.09%
NVO Novo Nordisk A/S
132.43
+0.41%
VKTX Viking Therapeutics, Inc.
67.63
+0.93%
RXRX Recursion Pharmaceuticals, Inc.
9.49
+0.74%
VRTX Vertex Pharmaceuticals Incorporated
446.80
+0.36%
INO Inovio Pharmaceuticals, Inc.
11.50
-4.17%
VXRT Vaxart, Inc.
0.9140
-4.67%
SAVA Cassava Sciences, Inc.
23.11
-0.04%