NasdaqGS - Nasdaq Real Time Price • USD
Moderna, Inc. (MRNA)
As of 10:12 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 | 61.45 | 67.20 | 0.00 | 0.00% | 2 | 2 | 386.04% |
| MRNA240524C00075000 | 5/17/2024 4:16 PM | 75 | 59.13 | 56.25 | 62.95 | 0.00 | 0.00% | 1 | 2 | 393.07% |
| MRNA240524C00080000 | 5/17/2024 2:56 PM | 80 | 52.59 | 51.35 | 57.95 | 0.00 | 0.00% | 4 | 0 | 357.91% |
| MRNA240524C00085000 | 4/26/2024 4:32 PM | 85 | 22.75 | 46.30 | 52.95 | 0.00 | 0.00% | 1 | 1 | 324.80% |
| MRNA240524C00089000 | 5/20/2024 1:44 PM | 89 | 47.00 | 42.35 | 48.95 | 33.15 | 239.35% | 1 | 1 | 299.61% |
| MRNA240524C00091000 | 5/16/2024 4:44 PM | 91 | 41.40 | 40.35 | 47.10 | 0.00 | 0.00% | - | 1 | 293.16% |
| MRNA240524C00093000 | 5/1/2024 3:07 PM | 93 | 18.43 | 38.30 | 45.10 | 0.00 | 0.00% | - | 1 | 280.96% |
| MRNA240524C00094000 | 5/15/2024 5:56 PM | 94 | 34.25 | 37.25 | 43.80 | 0.00 | 0.00% | 2 | 1 | 263.48% |
| MRNA240524C00095000 | 5/17/2024 2:57 PM | 95 | 37.52 | 36.45 | 43.10 | 0.00 | 0.00% | 2 | 5 | 268.95% |
| MRNA240524C00096000 | 5/1/2024 1:52 PM | 96 | 17.05 | 35.35 | 41.25 | 0.00 | 0.00% | 1 | 6 | 229.69% |
| MRNA240524C00099000 | 5/17/2024 7:10 PM | 99 | 33.07 | 32.45 | 38.15 | 0.00 | 0.00% | 24 | 24 | 209.47% |
| MRNA240524C00100000 | 5/17/2024 5:07 PM | 100 | 34.60 | 33.40 | 38.10 | 0.00 | 0.00% | 1 | 9 | 239.65% |
| MRNA240524C00101000 | 5/3/2024 5:38 PM | 101 | 21.55 | 30.35 | 36.95 | 0.00 | 0.00% | 1 | 3 | 228.91% |
| MRNA240524C00102000 | 5/15/2024 2:24 PM | 102 | 23.51 | 29.35 | 35.25 | 0.00 | 0.00% | 2 | 3 | 198.05% |
| MRNA240524C00103000 | 5/14/2024 5:30 PM | 103 | 24.50 | 28.35 | 34.95 | 0.00 | 0.00% | 1 | 3 | 217.68% |
| MRNA240524C00104000 | 4/26/2024 3:25 PM | 104 | 8.35 | 30.55 | 33.85 | 0.00 | 0.00% | 3 | 9 | 136.04% |
| MRNA240524C00105000 | 5/17/2024 6:48 PM | 105 | 27.50 | 26.35 | 31.95 | 0.00 | 0.00% | 10 | 27 | 170.95% |
| MRNA240524C00106000 | 5/15/2024 3:09 PM | 106 | 21.00 | 25.30 | 31.50 | 0.00 | 0.00% | 1 | 26 | 186.47% |
| MRNA240524C00107000 | 5/17/2024 1:51 PM | 107 | 23.28 | 24.25 | 31.05 | 0.00 | 0.00% | 1 | 40 | 198.78% |
| MRNA240524C00108000 | 5/17/2024 7:10 PM | 108 | 24.10 | 23.35 | 30.00 | 0.00 | 0.00% | 25 | 28 | 191.80% |
| MRNA240524C00109000 | 5/10/2024 1:43 PM | 109 | 12.00 | 22.40 | 28.90 | 0.00 | 0.00% | 4 | 23 | 183.40% |
| MRNA240524C00110000 | 5/14/2024 2:29 PM | 110 | 19.50 | 22.85 | 26.85 | 0.00 | 0.00% | 3 | 508 | 143.16% |
| MRNA240524C00111000 | 5/17/2024 3:28 PM | 111 | 21.80 | 23.70 | 27.20 | 0.00 | 0.00% | 37 | 50 | 121.68% |
| MRNA240524C00112000 | 5/17/2024 5:49 PM | 112 | 21.00 | 22.05 | 24.20 | 0.00 | 0.00% | 1 | 14 | 104.30% |
| MRNA240524C00113000 | 5/17/2024 7:56 PM | 113 | 19.98 | 18.35 | 23.25 | 0.00 | 0.00% | 5 | 15 | 103.22% |
| MRNA240524C00114000 | 5/16/2024 7:14 PM | 114 | 19.00 | 17.40 | 24.20 | 0.00 | 0.00% | 3 | 27 | 164.75% |
| MRNA240524C00115000 | 5/17/2024 1:57 PM | 115 | 15.40 | 19.95 | 22.60 | 0.00 | 0.00% | 1 | 52 | 96.58% |
| MRNA240524C00116000 | 5/20/2024 1:39 PM | 116 | 17.05 | 15.40 | 20.80 | -0.61 | -3.45% | 1 | 27 | 113.77% |
| MRNA240524C00117000 | 5/17/2024 5:51 PM | 117 | 16.25 | 14.40 | 19.10 | -0.37 | -2.23% | 2 | 32 | 79.20% |
| MRNA240524C00118000 | 5/16/2024 2:04 PM | 118 | 12.52 | 15.40 | 19.95 | 0.00 | 0.00% | 1 | 20 | 136.91% |
| MRNA240524C00119000 | 5/14/2024 1:30 PM | 119 | 9.83 | 12.70 | 18.70 | 0.00 | 0.00% | 1 | 249 | 125.39% |
| MRNA240524C00120000 | 5/17/2024 7:11 PM | 120 | 12.35 | 14.00 | 16.60 | 0.00 | 0.00% | 103 | 187 | 89.16% |
| MRNA240524C00121000 | 5/20/2024 1:39 PM | 121 | 12.15 | 13.95 | 14.95 | 0.35 | 2.97% | 1 | 1,089 | 54.69% |
| MRNA240524C00122000 | 5/20/2024 1:42 PM | 122 | 12.35 | 13.05 | 14.00 | 1.32 | 11.97% | 1 | 196 | 55.08% |
| MRNA240524C00123000 | 5/16/2024 4:16 PM | 123 | 10.00 | 12.15 | 13.00 | 0.00 | 0.00% | 3 | 253 | 51.66% |
| MRNA240524C00124000 | 5/17/2024 7:31 PM | 124 | 8.70 | 11.10 | 11.95 | 0.00 | 0.00% | 3 | 105 | 44.92% |
| MRNA240524C00125000 | 5/20/2024 1:47 PM | 125 | 10.60 | 10.30 | 10.90 | 2.15 | 25.44% | 8 | 450 | 37.50% |
| MRNA240524C00126000 | 5/20/2024 1:30 PM | 126 | 8.15 | 9.40 | 10.10 | 0.15 | 1.87% | 2 | 107 | 46.19% |
| MRNA240524C00127000 | 5/20/2024 1:42 PM | 127 | 7.78 | 8.15 | 9.15 | -0.12 | -1.52% | 1 | 114 | 44.43% |
| MRNA240524C00128000 | 5/20/2024 1:44 PM | 128 | 7.75 | 7.85 | 8.15 | 2.18 | 39.14% | 6 | 219 | 40.53% |
| MRNA240524C00129000 | 5/20/2024 1:40 PM | 129 | 6.06 | 6.75 | 7.30 | 1.11 | 22.42% | 2 | 191 | 41.21% |
| MRNA240524C00130000 | 5/20/2024 1:48 PM | 130 | 6.25 | 6.15 | 6.40 | 1.76 | 39.20% | 18 | 1,084 | 39.55% |
| MRNA240524C00131000 | 5/20/2024 1:30 PM | 131 | 3.54 | 5.45 | 5.85 | -0.46 | -11.50% | 2 | 190 | 44.82% |
| MRNA240524C00132000 | 5/20/2024 1:52 PM | 132 | 4.65 | 4.65 | 5.00 | 1.09 | 30.62% | 7 | 282 | 42.43% |
| MRNA240524C00133000 | 5/20/2024 1:51 PM | 133 | 3.94 | 4.05 | 4.25 | 1.14 | 40.71% | 42 | 185 | 41.26% |
| MRNA240524C00134000 | 5/20/2024 1:55 PM | 134 | 3.55 | 3.50 | 3.75 | 1.10 | 44.90% | 398 | 2,020 | 43.41% |
| MRNA240524C00135000 | 5/20/2024 1:54 PM | 135 | 2.96 | 3.00 | 3.10 | 0.77 | 35.16% | 146 | 633 | 42.09% |
| MRNA240524C00136000 | 5/20/2024 1:57 PM | 136 | 2.60 | 2.60 | 2.68 | 0.88 | 50.29% | 43 | 164 | 43.51% |
| MRNA240524C00137000 | 5/20/2024 1:57 PM | 137 | 2.16 | 2.10 | 2.21 | 0.74 | 58.73% | 145 | 1,254 | 43.24% |
| MRNA240524C00138000 | 5/20/2024 1:54 PM | 138 | 1.73 | 1.68 | 1.81 | 0.53 | 44.17% | 92 | 1,231 | 43.16% |
| MRNA240524C00139000 | 5/20/2024 1:52 PM | 139 | 1.41 | 1.36 | 1.47 | 0.40 | 39.60% | 25 | 1,091 | 43.16% |
| MRNA240524C00140000 | 5/20/2024 1:52 PM | 140 | 1.08 | 1.09 | 1.20 | 0.35 | 47.95% | 139 | 482 | 43.56% |
| MRNA240524C00141000 | 5/20/2024 1:56 PM | 141 | 0.93 | 0.89 | 0.98 | 0.29 | 43.28% | 378 | 127 | 44.09% |
| MRNA240524C00142000 | 5/20/2024 1:49 PM | 142 | 0.78 | 0.70 | 0.80 | 0.25 | 47.17% | 17 | 111 | 44.68% |
| MRNA240524C00143000 | 5/20/2024 1:54 PM | 143 | 0.61 | 0.58 | 0.65 | 0.19 | 45.24% | 11 | 60 | 45.26% |
| MRNA240524C00144000 | 5/20/2024 1:52 PM | 144 | 0.49 | 0.46 | 0.52 | -0.03 | -5.77% | 13 | 207 | 45.65% |
| MRNA240524C00145000 | 5/20/2024 1:52 PM | 145 | 0.40 | 0.38 | 0.47 | 0.15 | 60.00% | 47 | 307 | 47.75% |
| MRNA240524C00146000 | 5/20/2024 1:52 PM | 146 | 0.33 | 0.31 | 0.35 | 0.08 | 32.00% | 7 | 56 | 47.22% |
| MRNA240524C00147000 | 5/20/2024 1:55 PM | 147 | 0.27 | 0.25 | 0.28 | 0.09 | 56.25% | 49 | 32 | 47.71% |
| MRNA240524C00148000 | 5/20/2024 1:52 PM | 148 | 0.22 | 0.21 | 0.24 | 0.05 | 29.41% | 7 | 4 | 48.93% |
| MRNA240524C00149000 | 5/20/2024 1:56 PM | 149 | 0.18 | 0.17 | 0.22 | 0.09 | 90.00% | 8 | 11 | 50.88% |
| MRNA240524C00150000 | 5/20/2024 1:54 PM | 150 | 0.16 | 0.14 | 0.16 | 0.06 | 60.00% | 21 | 408 | 50.39% |
| MRNA240524C00155000 | 5/14/2024 1:49 PM | 155 | 0.12 | 0.01 | 0.12 | 0.00 | 0.00% | 1 | 20 | 54.49% |
| MRNA240524C00160000 | 5/17/2024 7:44 PM | 160 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 25 | 171 | 62.11% |
| 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 | 0.56 | 0.00 | 0.00% | 2 | 1 | 313.28% |
| MRNA240524P00070000 | 5/14/2024 1:37 PM | 70 | 0.01 | 0.00 | 0.45 | 0.00 | 0.00% | 7 | 10 | 275.00% |
| MRNA240524P00075000 | 4/26/2024 5:43 PM | 75 | 0.18 | 0.00 | 0.33 | 0.00 | 0.00% | 2 | 6 | 237.89% |
| MRNA240524P00080000 | 5/14/2024 5:07 PM | 80 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 45 | 159 | 173.44% |
| MRNA240524P00085000 | 5/7/2024 2:22 PM | 85 | 0.05 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 26 | 167.97% |
| MRNA240524P00088000 | 5/17/2024 2:16 PM | 88 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 7 | 170.70% |
| MRNA240524P00089000 | 5/9/2024 2:16 PM | 89 | 0.03 | 0.01 | 0.08 | 0.00 | 0.00% | 1 | 15 | 147.66% |
| MRNA240524P00090000 | 5/16/2024 2:14 PM | 90 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 10 | 119 | 131.25% |
| MRNA240524P00091000 | 5/2/2024 2:29 PM | 91 | 0.16 | 0.01 | 0.33 | 0.00 | 0.00% | 1 | 11 | 168.36% |
| MRNA240524P00092000 | 5/16/2024 1:30 PM | 92 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 9 | 10 | 125.00% |
| MRNA240524P00093000 | 5/16/2024 4:12 PM | 93 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 9 | 12 | 121.88% |
| MRNA240524P00094000 | 4/30/2024 6:50 PM | 94 | 1.02 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 1 | 118.75% |
| MRNA240524P00095000 | 5/2/2024 4:33 PM | 95 | 0.31 | 0.01 | 0.20 | 0.00 | 0.00% | 5 | 20 | 141.80% |
| MRNA240524P00096000 | 4/25/2024 3:15 PM | 96 | 3.05 | 0.01 | 0.03 | 0.00 | 0.00% | 3 | 4 | 112.50% |
| MRNA240524P00097000 | 5/8/2024 5:26 PM | 97 | 0.12 | 0.01 | 0.03 | 0.00 | 0.00% | 3 | 26 | 109.38% |
| MRNA240524P00098000 | 4/22/2024 5:29 PM | 98 | 3.70 | 0.01 | 0.22 | 0.00 | 0.00% | - | 2 | 132.81% |
| MRNA240524P00099000 | 5/10/2024 7:24 PM | 99 | 0.22 | 0.01 | 0.09 | 0.00 | 0.00% | 5 | 5 | 115.23% |
| MRNA240524P00100000 | 5/15/2024 5:43 PM | 100 | 0.04 | 0.01 | 0.03 | 0.00 | 0.00% | 3 | 86 | 100.78% |
| MRNA240524P00101000 | 5/9/2024 7:59 PM | 101 | 0.30 | 0.01 | 0.03 | 0.00 | 0.00% | 2 | 6 | 97.66% |
| MRNA240524P00102000 | 5/16/2024 6:11 PM | 102 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 5 | 26 | 110.16% |
| MRNA240524P00103000 | 5/16/2024 1:39 PM | 103 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 1 | 2 | 100.78% |
| MRNA240524P00104000 | 5/13/2024 2:44 PM | 104 | 0.11 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 15 | 89.06% |
| MRNA240524P00105000 | 5/17/2024 2:04 PM | 105 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 177 | 88.28% |
| MRNA240524P00106000 | 5/13/2024 5:19 PM | 106 | 0.15 | 0.01 | 0.57 | 0.00 | 0.00% | 10 | 31 | 122.27% |
| MRNA240524P00107000 | 5/15/2024 4:32 PM | 107 | 0.15 | 0.01 | 0.16 | 0.00 | 0.00% | 2 | 30 | 96.48% |
| MRNA240524P00108000 | 5/17/2024 7:50 PM | 108 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 2 | 38 | 79.69% |
| MRNA240524P00109000 | 5/17/2024 3:11 PM | 109 | 0.02 | 0.02 | 0.25 | 0.00 | 0.00% | 5 | 26 | 96.68% |
| MRNA240524P00110000 | 5/17/2024 7:51 PM | 110 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 32 | 196 | 75.39% |
| MRNA240524P00111000 | 5/17/2024 7:41 PM | 111 | 0.03 | 0.02 | 0.16 | 0.00 | 0.00% | 5 | 154 | 84.18% |
| MRNA240524P00112000 | 5/17/2024 7:49 PM | 112 | 0.03 | 0.01 | 0.25 | 0.00 | 0.00% | 31 | 60 | 85.94% |
| MRNA240524P00113000 | 5/17/2024 5:51 PM | 113 | 0.04 | 0.02 | 0.21 | 0.00 | 0.00% | 5 | 444 | 80.86% |
| MRNA240524P00114000 | 5/17/2024 7:34 PM | 114 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 39 | 191 | 66.41% |
| MRNA240524P00115000 | 5/20/2024 1:35 PM | 115 | 0.03 | 0.04 | 0.13 | -0.03 | -50.00% | 1 | 196 | 70.70% |
| MRNA240524P00116000 | 5/17/2024 7:40 PM | 116 | 0.04 | 0.03 | 0.15 | 0.00 | 0.00% | 2 | 148 | 68.16% |
| MRNA240524P00117000 | 5/17/2024 7:52 PM | 117 | 0.07 | 0.03 | 0.50 | 0.00 | 0.00% | 27 | 620 | 79.20% |
| MRNA240524P00118000 | 5/17/2024 2:47 PM | 118 | 0.19 | 0.04 | 0.30 | 0.00 | 0.00% | 74 | 124 | 69.14% |
| MRNA240524P00119000 | 5/20/2024 1:54 PM | 119 | 0.57 | 0.07 | 0.57 | 0.48 | 123.08% | 1 | 311 | 74.90% |
| MRNA240524P00120000 | 5/20/2024 1:46 PM | 120 | 0.10 | 0.10 | 0.15 | -0.07 | -41.18% | 23 | 1,242 | 58.79% |
| MRNA240524P00121000 | 5/17/2024 7:13 PM | 121 | 0.21 | 0.12 | 0.21 | 0.00 | 0.00% | 42 | 355 | 58.50% |
| MRNA240524P00122000 | 5/20/2024 1:46 PM | 122 | 0.15 | 0.13 | 0.20 | -0.13 | -46.43% | 20 | 1,290 | 55.08% |
| MRNA240524P00123000 | 5/20/2024 1:36 PM | 123 | 0.35 | 0.15 | 0.20 | 0.05 | 16.67% | 1 | 149 | 52.34% |
| MRNA240524P00124000 | 5/20/2024 1:47 PM | 124 | 0.18 | 0.20 | 0.24 | -0.27 | -60.00% | 32 | 236 | 51.37% |
| MRNA240524P00125000 | 5/20/2024 1:46 PM | 125 | 0.30 | 0.27 | 0.31 | -0.20 | -40.00% | 27 | 415 | 50.98% |
| MRNA240524P00126000 | 5/20/2024 1:46 PM | 126 | 0.40 | 0.34 | 0.39 | -0.24 | -37.50% | 1 | 116 | 50.20% |
| MRNA240524P00127000 | 5/20/2024 1:47 PM | 127 | 0.47 | 0.22 | 0.49 | -0.63 | -57.27% | 19 | 135 | 50.39% |
| MRNA240524P00128000 | 5/20/2024 1:47 PM | 128 | 0.57 | 0.51 | 0.60 | -0.49 | -46.23% | 21 | 120 | 49.32% |
| MRNA240524P00129000 | 5/20/2024 1:50 PM | 129 | 0.80 | 0.72 | 0.80 | -0.47 | -37.01% | 23 | 95 | 49.90% |
| MRNA240524P00130000 | 5/20/2024 1:54 PM | 130 | 0.96 | 0.90 | 0.99 | -0.70 | -42.17% | 199 | 475 | 49.37% |
| MRNA240524P00131000 | 5/20/2024 1:50 PM | 131 | 1.26 | 1.07 | 1.24 | -0.78 | -38.24% | 57 | 105 | 49.32% |
| MRNA240524P00132000 | 5/20/2024 1:49 PM | 132 | 1.54 | 1.35 | 1.55 | -0.90 | -36.89% | 69 | 58 | 49.54% |
| MRNA240524P00133000 | 5/20/2024 1:50 PM | 133 | 1.90 | 1.74 | 1.91 | -1.05 | -35.59% | 3 | 85 | 49.81% |
| MRNA240524P00134000 | 5/20/2024 1:50 PM | 134 | 2.31 | 1.91 | 2.19 | -1.75 | -43.10% | 36 | 77 | 47.95% |
| MRNA240524P00135000 | 5/20/2024 1:54 PM | 135 | 2.68 | 2.59 | 2.71 | -1.62 | -37.67% | 38 | 135 | 49.19% |
| MRNA240524P00136000 | 5/20/2024 1:49 PM | 136 | 3.30 | 3.10 | 3.30 | -1.80 | -35.29% | 2 | 16 | 50.68% |
| MRNA240524P00137000 | 5/17/2024 7:54 PM | 137 | 5.39 | 3.55 | 3.80 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| MRNA240524P00138000 | 5/17/2024 3:46 PM | 138 | 6.38 | 4.25 | 4.45 | 0.00 | 0.00% | 1 | 2 | 50.90% |
| MRNA240524P00139000 | 5/17/2024 4:46 PM | 139 | 6.05 | 4.55 | 5.20 | 0.00 | 0.00% | 2 | 4 | 52.76% |
| MRNA240524P00140000 | 5/20/2024 1:55 PM | 140 | 5.70 | 5.40 | 5.95 | -2.80 | -32.94% | 1 | 2 | 54.03% |
| MRNA240524P00142000 | 5/17/2024 2:55 PM | 142 | 9.98 | 7.25 | 7.70 | 0.00 | 0.00% | 1 | 1 | 55.20% |
| MRNA240524P00145000 | 4/30/2024 5:23 PM | 145 | 33.45 | 9.60 | 10.65 | 0.00 | 0.00% | - | 1 | 60.55% |
Related Tickers
NVAX Novavax, Inc.
13.28
+2.08%
BNTX BioNTech SE
90.55
-0.07%
CRSP CRISPR Therapeutics AG
55.75
-0.84%
NVO Novo Nordisk A/S
132.24
+0.27%
VKTX Viking Therapeutics, Inc.
67.04
+0.06%
RXRX Recursion Pharmaceuticals, Inc.
9.52
+1.01%
VRTX Vertex Pharmaceuticals Incorporated
445.39
+0.04%
INO Inovio Pharmaceuticals, Inc.
11.67
-2.75%
VXRT Vaxart, Inc.
0.9301
-2.99%
SAVA Cassava Sciences, Inc.
23.37
+1.06%