NasdaqGS - Nasdaq Real Time Price • USD
Moderna, Inc. (MRNA)
As of 1:33 PM 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 | 68.50 | 76.50 | 0.00 | 0.00% | 2 | 2 | 364.26% |
| MRNA240524C00075000 | 5/17/2024 4:16 PM | 75 | 59.13 | 63.45 | 71.30 | 0.00 | 0.00% | 1 | 2 | 322.66% |
| MRNA240524C00080000 | 5/17/2024 2:56 PM | 80 | 52.59 | 58.45 | 66.30 | 0.00 | 0.00% | 4 | 0 | 294.04% |
| MRNA240524C00085000 | 4/26/2024 4:32 PM | 85 | 22.75 | 53.50 | 61.30 | 0.00 | 0.00% | 1 | 1 | 268.95% |
| MRNA240524C00089000 | 5/20/2024 1:44 PM | 89 | 47.00 | 49.50 | 57.30 | 33.15 | 239.35% | 1 | 1 | 248.34% |
| MRNA240524C00091000 | 5/16/2024 4:44 PM | 91 | 41.40 | 47.70 | 55.30 | 0.00 | 0.00% | - | 1 | 244.82% |
| MRNA240524C00093000 | 5/1/2024 3:07 PM | 93 | 18.43 | 45.55 | 53.55 | 0.00 | 0.00% | - | 1 | 237.79% |
| MRNA240524C00094000 | 5/15/2024 5:56 PM | 94 | 34.25 | 44.75 | 52.15 | 0.00 | 0.00% | 2 | 1 | 226.76% |
| MRNA240524C00095000 | 5/17/2024 2:57 PM | 95 | 37.52 | 43.55 | 51.35 | 0.00 | 0.00% | 2 | 5 | 221.97% |
| MRNA240524C00096000 | 5/1/2024 1:52 PM | 96 | 17.05 | 42.65 | 50.35 | 0.00 | 0.00% | 1 | 6 | 220.12% |
| MRNA240524C00099000 | 5/17/2024 7:10 PM | 99 | 33.07 | 39.60 | 47.55 | 0.00 | 0.00% | 24 | 24 | 209.77% |
| MRNA240524C00100000 | 5/17/2024 5:07 PM | 100 | 34.60 | 39.00 | 46.55 | 0.00 | 0.00% | 1 | 9 | 214.84% |
| MRNA240524C00101000 | 5/3/2024 5:38 PM | 101 | 21.55 | 37.25 | 45.55 | 0.00 | 0.00% | 1 | 3 | 190.82% |
| MRNA240524C00102000 | 5/15/2024 2:24 PM | 102 | 23.51 | 36.70 | 44.50 | 0.00 | 0.00% | 2 | 3 | 196.78% |
| MRNA240524C00103000 | 5/14/2024 5:30 PM | 103 | 24.50 | 35.80 | 43.20 | 0.00 | 0.00% | 1 | 3 | 187.11% |
| MRNA240524C00104000 | 5/20/2024 4:27 PM | 104 | 38.26 | 34.50 | 42.30 | 29.91 | 358.20% | 1 | 9 | 177.34% |
| MRNA240524C00105000 | 5/20/2024 4:59 PM | 105 | 36.66 | 33.90 | 41.30 | 9.16 | 33.31% | 2 | 27 | 182.81% |
| MRNA240524C00106000 | 5/20/2024 4:48 PM | 106 | 35.65 | 32.60 | 40.55 | 14.65 | 69.76% | 1 | 26 | 177.05% |
| MRNA240524C00107000 | 5/17/2024 1:51 PM | 107 | 23.28 | 31.25 | 39.55 | 0.00 | 0.00% | 1 | 40 | 164.06% |
| MRNA240524C00108000 | 5/17/2024 7:10 PM | 108 | 24.10 | 30.60 | 38.35 | 0.00 | 0.00% | 25 | 28 | 163.38% |
| MRNA240524C00109000 | 5/10/2024 1:43 PM | 109 | 12.00 | 29.55 | 37.60 | 0.00 | 0.00% | 4 | 23 | 163.48% |
| MRNA240524C00110000 | 5/20/2024 4:59 PM | 110 | 31.65 | 28.65 | 36.55 | 12.15 | 62.31% | 2 | 508 | 160.06% |
| MRNA240524C00111000 | 5/17/2024 3:28 PM | 111 | 21.80 | 27.75 | 35.35 | 0.00 | 0.00% | 37 | 50 | 153.52% |
| MRNA240524C00112000 | 5/17/2024 5:49 PM | 112 | 21.00 | 29.55 | 34.60 | 0.00 | 0.00% | 1 | 14 | 199.95% |
| MRNA240524C00113000 | 5/17/2024 7:56 PM | 113 | 19.98 | 25.60 | 33.60 | 0.00 | 0.00% | 5 | 15 | 146.78% |
| MRNA240524C00114000 | 5/20/2024 4:43 PM | 114 | 27.71 | 24.60 | 32.60 | 8.71 | 45.84% | 5 | 27 | 142.33% |
| MRNA240524C00115000 | 5/20/2024 4:55 PM | 115 | 26.75 | 26.10 | 31.15 | 11.35 | 73.70% | 2 | 52 | 171.58% |
| MRNA240524C00116000 | 5/20/2024 1:39 PM | 116 | 17.05 | 23.25 | 27.55 | -0.61 | -3.45% | 1 | 27 | 164.40% |
| MRNA240524C00117000 | 5/17/2024 5:51 PM | 117 | 16.25 | 21.30 | 29.60 | -0.37 | -2.23% | 2 | 32 | 123.44% |
| MRNA240524C00118000 | 5/16/2024 2:04 PM | 118 | 12.52 | 22.30 | 27.50 | 0.00 | 0.00% | 1 | 20 | 135.16% |
| MRNA240524C00119000 | 5/20/2024 2:34 PM | 119 | 18.70 | 20.65 | 24.60 | 8.87 | 90.23% | 3 | 249 | 150.88% |
| MRNA240524C00120000 | 5/20/2024 5:16 PM | 120 | 22.50 | 21.35 | 23.50 | 10.15 | 82.19% | 6 | 187 | 109.86% |
| MRNA240524C00121000 | 5/20/2024 1:39 PM | 121 | 12.15 | 18.40 | 22.60 | 0.35 | 2.97% | 1 | 1,089 | 140.97% |
| MRNA240524C00122000 | 5/20/2024 1:42 PM | 122 | 19.82 | 17.90 | 23.20 | 8.79 | 79.69% | 4 | 196 | 105.91% |
| MRNA240524C00123000 | 5/20/2024 4:04 PM | 123 | 16.25 | 17.90 | 21.50 | 6.25 | 62.50% | 4 | 253 | 106.45% |
| MRNA240524C00124000 | 5/20/2024 5:02 PM | 124 | 18.30 | 14.85 | 21.35 | 9.60 | 110.34% | 1 | 105 | 80.91% |
| MRNA240524C00125000 | 5/20/2024 5:07 PM | 125 | 17.79 | 16.20 | 17.75 | 9.34 | 110.53% | 91 | 450 | 71.48% |
| MRNA240524C00126000 | 5/20/2024 4:12 PM | 126 | 14.12 | 12.80 | 19.75 | 6.12 | 76.50% | 6 | 107 | 79.88% |
| MRNA240524C00127000 | 5/20/2024 4:53 PM | 127 | 14.55 | 14.55 | 16.15 | 6.65 | 84.18% | 51 | 114 | 78.42% |
| MRNA240524C00128000 | 5/20/2024 4:47 PM | 128 | 14.25 | 13.25 | 15.45 | 8.68 | 155.83% | 34 | 219 | 74.27% |
| MRNA240524C00129000 | 5/20/2024 4:05 PM | 129 | 10.40 | 13.10 | 14.45 | 5.45 | 110.10% | 20 | 191 | 81.88% |
| MRNA240524C00130000 | 5/20/2024 4:56 PM | 130 | 11.70 | 12.30 | 12.95 | 7.21 | 160.58% | 204 | 1,084 | 73.58% |
| MRNA240524C00131000 | 5/20/2024 4:47 PM | 131 | 11.20 | 11.45 | 12.00 | 7.20 | 180.00% | 29 | 190 | 71.58% |
| MRNA240524C00132000 | 5/20/2024 5:02 PM | 132 | 10.45 | 10.30 | 11.15 | 6.89 | 193.54% | 143 | 282 | 67.04% |
| MRNA240524C00133000 | 5/20/2024 5:05 PM | 133 | 10.00 | 9.30 | 9.85 | 7.20 | 257.14% | 114 | 185 | 58.98% |
| MRNA240524C00134000 | 5/20/2024 5:15 PM | 134 | 9.14 | 8.60 | 9.00 | 6.69 | 273.06% | 2,081 | 2,020 | 59.40% |
| MRNA240524C00135000 | 5/20/2024 5:05 PM | 135 | 8.05 | 7.80 | 8.10 | 5.86 | 267.58% | 461 | 633 | 57.62% |
| MRNA240524C00136000 | 5/20/2024 5:17 PM | 136 | 6.90 | 6.50 | 8.35 | 5.18 | 223.28% | 264 | 164 | 61.45% |
| MRNA240524C00137000 | 5/20/2024 5:17 PM | 137 | 5.95 | 6.25 | 6.45 | 4.53 | 319.01% | 517 | 1,254 | 54.66% |
| MRNA240524C00138000 | 5/20/2024 5:14 PM | 138 | 5.90 | 5.20 | 5.75 | 4.70 | 391.67% | 490 | 1,231 | 51.17% |
| MRNA240524C00139000 | 5/20/2024 4:53 PM | 139 | 5.30 | 4.50 | 5.05 | 4.29 | 424.75% | 612 | 1,091 | 50.15% |
| MRNA240524C00140000 | 5/20/2024 5:17 PM | 140 | 4.50 | 4.20 | 4.50 | 3.77 | 516.44% | 1,608 | 482 | 52.71% |
| MRNA240524C00141000 | 5/20/2024 5:16 PM | 141 | 3.86 | 3.60 | 3.90 | 3.22 | 503.12% | 1,569 | 127 | 51.81% |
| MRNA240524C00142000 | 5/20/2024 5:17 PM | 142 | 3.20 | 3.20 | 3.40 | 2.67 | 503.77% | 886 | 111 | 52.49% |
| MRNA240524C00143000 | 5/20/2024 5:18 PM | 143 | 2.85 | 2.72 | 2.90 | 2.43 | 675.00% | 340 | 60 | 51.86% |
| MRNA240524C00144000 | 5/20/2024 5:14 PM | 144 | 2.55 | 2.34 | 2.44 | 2.03 | 390.38% | 290 | 207 | 51.59% |
| MRNA240524C00145000 | 5/20/2024 5:18 PM | 145 | 2.00 | 1.92 | 2.09 | 1.75 | 1,458.33% | 830 | 307 | 51.17% |
| MRNA240524C00146000 | 5/20/2024 5:17 PM | 146 | 1.71 | 1.66 | 1.84 | 1.46 | 503.45% | 121 | 56 | 52.20% |
| MRNA240524C00147000 | 5/20/2024 5:07 PM | 147 | 1.59 | 1.37 | 1.49 | 1.41 | 783.33% | 123 | 32 | 51.51% |
| MRNA240524C00148000 | 5/20/2024 5:16 PM | 148 | 1.25 | 1.03 | 1.24 | 1.08 | 635.29% | 152 | 4 | 50.46% |
| MRNA240524C00149000 | 5/20/2024 5:08 PM | 149 | 1.00 | 0.91 | 1.11 | 0.91 | 1,011.11% | 50 | 11 | 52.10% |
| MRNA240524C00150000 | 5/20/2024 5:18 PM | 150 | 0.82 | 0.78 | 0.87 | 0.72 | 553.85% | 825 | 408 | 52.00% |
| MRNA240524C00155000 | 5/20/2024 5:17 PM | 155 | 0.33 | 0.35 | 0.38 | 0.21 | 110.53% | 286 | 20 | 55.57% |
| MRNA240524C00160000 | 5/20/2024 5:17 PM | 160 | 0.15 | 0.15 | 0.18 | 0.13 | 260.00% | 331 | 171 | 59.18% |
| 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 | 1.13 | 0.00 | 0.00% | 2 | 1 | 367.77% |
| MRNA240524P00070000 | 5/14/2024 1:37 PM | 70 | 0.01 | 0.00 | 0.69 | 0.00 | 0.00% | 7 | 10 | 308.98% |
| MRNA240524P00075000 | 4/26/2024 5:43 PM | 75 | 0.18 | 0.00 | 0.38 | 0.00 | 0.00% | 2 | 6 | 256.64% |
| MRNA240524P00080000 | 5/14/2024 5:07 PM | 80 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 45 | 159 | 216.02% |
| MRNA240524P00085000 | 5/7/2024 2:22 PM | 85 | 0.05 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 26 | 171.88% |
| MRNA240524P00088000 | 5/17/2024 2:16 PM | 88 | 0.01 | 0.00 | 1.32 | 0.00 | 0.00% | 1 | 7 | 246.48% |
| MRNA240524P00089000 | 5/9/2024 2:16 PM | 89 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 15 | 170.31% |
| MRNA240524P00090000 | 5/16/2024 2:14 PM | 90 | 0.03 | 0.00 | 0.34 | 0.00 | 0.00% | 10 | 119 | 186.72% |
| MRNA240524P00091000 | 5/2/2024 2:29 PM | 91 | 0.16 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 11 | 173.83% |
| MRNA240524P00092000 | 5/16/2024 1:30 PM | 92 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 10 | 118.75% |
| MRNA240524P00093000 | 5/16/2024 4:12 PM | 93 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 12 | 125.00% |
| MRNA240524P00094000 | 4/30/2024 6:50 PM | 94 | 1.02 | 0.00 | 0.33 | 0.00 | 0.00% | 1 | 1 | 169.92% |
| MRNA240524P00095000 | 5/2/2024 4:33 PM | 95 | 0.31 | 0.01 | 0.21 | 0.00 | 0.00% | 5 | 20 | 156.64% |
| MRNA240524P00096000 | 5/20/2024 5:04 PM | 96 | 0.01 | 0.01 | 0.05 | -3.04 | -99.67% | 1 | 4 | 129.69% |
| MRNA240524P00097000 | 5/20/2024 2:34 PM | 97 | 0.01 | 0.01 | 0.08 | -0.11 | -91.67% | 15 | 26 | 132.81% |
| MRNA240524P00098000 | 4/22/2024 5:29 PM | 98 | 3.70 | 0.01 | 0.21 | 0.00 | 0.00% | - | 2 | 145.70% |
| MRNA240524P00099000 | 5/10/2024 7:24 PM | 99 | 0.22 | 0.01 | 0.53 | 0.00 | 0.00% | 5 | 5 | 163.67% |
| MRNA240524P00100000 | 5/15/2024 5:43 PM | 100 | 0.04 | 0.01 | 0.23 | 0.00 | 0.00% | 3 | 86 | 140.43% |
| MRNA240524P00101000 | 5/9/2024 7:59 PM | 101 | 0.30 | 0.01 | 1.74 | 0.00 | 0.00% | 2 | 6 | 197.46% |
| MRNA240524P00102000 | 5/20/2024 5:14 PM | 102 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 3 | 26 | 121.09% |
| MRNA240524P00103000 | 5/16/2024 1:39 PM | 103 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 1 | 2 | 125.78% |
| MRNA240524P00104000 | 5/13/2024 2:44 PM | 104 | 0.11 | 0.01 | 0.29 | 0.00 | 0.00% | 1 | 15 | 130.86% |
| MRNA240524P00105000 | 5/17/2024 2:04 PM | 105 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 177 | 100.78% |
| MRNA240524P00106000 | 5/13/2024 5:19 PM | 106 | 0.15 | 0.01 | 0.21 | 0.00 | 0.00% | 10 | 31 | 117.97% |
| MRNA240524P00107000 | 5/15/2024 4:32 PM | 107 | 0.15 | 0.01 | 0.21 | 0.00 | 0.00% | 2 | 30 | 114.84% |
| MRNA240524P00108000 | 5/17/2024 7:50 PM | 108 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 2 | 38 | 112.89% |
| MRNA240524P00109000 | 5/17/2024 3:11 PM | 109 | 0.02 | 0.01 | 0.37 | 0.00 | 0.00% | 5 | 26 | 117.97% |
| MRNA240524P00110000 | 5/20/2024 4:30 PM | 110 | 0.03 | 0.01 | 0.04 | 0.01 | 50.00% | 26 | 196 | 85.94% |
| MRNA240524P00111000 | 5/17/2024 7:41 PM | 111 | 0.03 | 0.01 | 0.16 | 0.00 | 0.00% | 5 | 154 | 97.66% |
| MRNA240524P00112000 | 5/20/2024 3:28 PM | 112 | 0.03 | 0.01 | 2.16 | 0.00 | 0.00% | 5 | 60 | 156.35% |
| MRNA240524P00113000 | 5/20/2024 3:34 PM | 113 | 0.03 | 0.02 | 0.76 | -0.01 | -25.00% | 1 | 444 | 119.14% |
| MRNA240524P00114000 | 5/17/2024 7:34 PM | 114 | 0.02 | 0.01 | 0.32 | 0.00 | 0.00% | 39 | 191 | 98.05% |
| MRNA240524P00115000 | 5/20/2024 4:30 PM | 115 | 0.01 | 0.01 | 2.56 | -0.05 | -83.33% | 24 | 196 | 149.90% |
| MRNA240524P00116000 | 5/20/2024 2:35 PM | 116 | 0.08 | 0.01 | 0.15 | 0.04 | 100.00% | 10 | 148 | 81.45% |
| MRNA240524P00117000 | 5/17/2024 7:52 PM | 117 | 0.03 | 0.01 | 0.18 | -0.04 | -57.14% | 2 | 620 | 80.47% |
| MRNA240524P00118000 | 5/20/2024 5:09 PM | 118 | 0.03 | 0.03 | 0.04 | -0.16 | -84.21% | 6 | 124 | 67.19% |
| MRNA240524P00119000 | 5/20/2024 4:15 PM | 119 | 0.03 | 0.01 | 0.55 | -0.06 | -66.67% | 54 | 311 | 90.04% |
| MRNA240524P00120000 | 5/20/2024 5:01 PM | 120 | 0.04 | 0.03 | 0.06 | -0.13 | -76.47% | 293 | 1,242 | 63.67% |
| MRNA240524P00121000 | 5/20/2024 4:51 PM | 121 | 0.05 | 0.01 | 0.06 | -0.16 | -76.19% | 108 | 355 | 58.98% |
| MRNA240524P00122000 | 5/20/2024 4:35 PM | 122 | 0.05 | 0.01 | 0.21 | -0.23 | -82.14% | 80 | 1,290 | 66.80% |
| MRNA240524P00123000 | 5/20/2024 5:00 PM | 123 | 0.05 | 0.01 | 0.06 | -0.25 | -83.33% | 28 | 149 | 53.52% |
| MRNA240524P00124000 | 5/20/2024 4:48 PM | 124 | 0.14 | 0.03 | 0.25 | -0.31 | -68.89% | 188 | 236 | 63.18% |
| MRNA240524P00125000 | 5/20/2024 4:55 PM | 125 | 0.08 | 0.02 | 0.08 | -0.42 | -84.00% | 125 | 415 | 50.78% |
| MRNA240524P00126000 | 5/20/2024 4:50 PM | 126 | 0.20 | 0.01 | 0.20 | -0.44 | -68.75% | 49 | 116 | 53.91% |
| MRNA240524P00127000 | 5/20/2024 4:05 PM | 127 | 0.16 | 0.01 | 0.48 | -0.94 | -85.45% | 58 | 135 | 60.06% |
| MRNA240524P00128000 | 5/20/2024 5:13 PM | 128 | 0.08 | 0.08 | 0.14 | -0.98 | -92.45% | 107 | 120 | 50.39% |
| MRNA240524P00129000 | 5/20/2024 4:58 PM | 129 | 0.15 | 0.07 | 0.17 | -1.12 | -88.19% | 122 | 95 | 49.12% |
| MRNA240524P00130000 | 5/20/2024 5:05 PM | 130 | 0.17 | 0.15 | 0.20 | -1.49 | -89.76% | 521 | 475 | 47.46% |
| MRNA240524P00131000 | 5/20/2024 5:10 PM | 131 | 0.22 | 0.20 | 0.32 | -1.82 | -89.22% | 142 | 105 | 49.32% |
| MRNA240524P00132000 | 5/20/2024 5:17 PM | 132 | 0.26 | 0.27 | 0.30 | -2.18 | -88.62% | 226 | 58 | 44.92% |
| MRNA240524P00133000 | 5/20/2024 5:07 PM | 133 | 0.39 | 0.36 | 0.52 | -2.56 | -86.78% | 109 | 85 | 48.34% |
| MRNA240524P00134000 | 5/20/2024 5:15 PM | 134 | 0.50 | 0.48 | 0.54 | -3.56 | -87.68% | 286 | 77 | 44.87% |
| MRNA240524P00135000 | 5/20/2024 5:12 PM | 135 | 0.62 | 0.60 | 0.69 | -3.68 | -85.58% | 717 | 135 | 44.43% |
| MRNA240524P00136000 | 5/20/2024 5:14 PM | 136 | 0.78 | 0.82 | 0.92 | -4.32 | -84.71% | 596 | 16 | 44.95% |
| MRNA240524P00137000 | 5/20/2024 5:13 PM | 137 | 1.01 | 1.07 | 1.22 | -4.38 | -81.26% | 244 | 2 | 45.90% |
| MRNA240524P00138000 | 5/20/2024 5:11 PM | 138 | 1.27 | 1.28 | 1.37 | -5.11 | -80.09% | 853 | 2 | 43.31% |
| MRNA240524P00139000 | 5/20/2024 5:17 PM | 139 | 1.69 | 1.62 | 1.78 | -4.36 | -71.95% | 732 | 4 | 44.48% |
| MRNA240524P00140000 | 5/20/2024 5:17 PM | 140 | 2.02 | 1.99 | 2.18 | -6.48 | -76.24% | 461 | 2 | 44.56% |
| MRNA240524P00142000 | 5/20/2024 5:18 PM | 142 | 2.99 | 2.90 | 2.99 | -6.99 | -70.04% | 92 | 1 | 42.43% |
| MRNA240524P00145000 | 5/20/2024 5:14 PM | 145 | 4.45 | 4.60 | 4.90 | -29.00 | -86.70% | 23 | 1 | 43.65% |
Related Tickers
NVAX Novavax, Inc.
14.22
+9.26%
BNTX BioNTech SE
92.50
+2.09%
CRSP CRISPR Therapeutics AG
55.74
-0.85%
NVO Novo Nordisk A/S
133.45
+1.18%
VKTX Viking Therapeutics, Inc.
67.05
+0.07%
RXRX Recursion Pharmaceuticals, Inc.
9.73
+3.29%
VRTX Vertex Pharmaceuticals Incorporated
447.09
+0.42%
INO Inovio Pharmaceuticals, Inc.
11.17
-6.94%
VXRT Vaxart, Inc.
0.9109
-5.00%
SAVA Cassava Sciences, Inc.
22.94
-0.80%