NasdaqGS - Delayed Quote • USD
Moderna, Inc. (MRNA)
At close: April 23 at 4:00 PM EDT
Pre-Market: 4:22 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426C00070000 | 4/19/2024 4:42 PM | 70 | 31.38 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MRNA240426C00075000 | 4/19/2024 4:42 PM | 75 | 26.74 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MRNA240426C00085000 | 4/12/2024 6:05 PM | 85 | 20.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MRNA240426C00086000 | 4/23/2024 1:54 PM | 86 | 21.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MRNA240426C00089000 | 4/22/2024 1:33 PM | 89 | 12.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MRNA240426C00090000 | 4/18/2024 7:45 PM | 90 | 12.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MRNA240426C00091000 | 4/8/2024 3:35 PM | 91 | 13.51 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MRNA240426C00092000 | 3/21/2024 5:27 PM | 92 | 15.40 | 9.55 | 10.65 | 0.00 | 0.00% | - | 1 | 0.00% |
| MRNA240426C00093000 | 4/23/2024 1:51 PM | 93 | 13.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MRNA240426C00094000 | 4/15/2024 5:32 PM | 94 | 9.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MRNA240426C00095000 | 4/23/2024 3:41 PM | 95 | 12.05 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 0.00% |
| MRNA240426C00097000 | 4/23/2024 6:58 PM | 97 | 11.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MRNA240426C00098000 | 4/22/2024 4:09 PM | 98 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 0.00% |
| MRNA240426C00099000 | 4/23/2024 1:37 PM | 99 | 6.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MRNA240426C00100000 | 4/23/2024 6:58 PM | 100 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 0.00% |
| MRNA240426C00101000 | 4/23/2024 7:55 PM | 101 | 7.43 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| MRNA240426C00102000 | 4/23/2024 7:55 PM | 102 | 6.52 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 0.00% |
| MRNA240426C00103000 | 4/23/2024 6:11 PM | 103 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 0.00% |
| MRNA240426C00104000 | 4/23/2024 7:28 PM | 104 | 4.65 | 0.00 | 0.00 | 0.00 | 0.00% | 154 | 0 | 0.00% |
| MRNA240426C00105000 | 4/23/2024 7:59 PM | 105 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 642 | 0 | 0.00% |
| MRNA240426C00106000 | 4/23/2024 7:58 PM | 106 | 3.04 | 0.00 | 0.00 | 0.00 | 0.00% | 726 | 0 | 0.00% |
| MRNA240426C00107000 | 4/23/2024 7:59 PM | 107 | 2.34 | 0.00 | 0.00 | 0.00 | 0.00% | 757 | 0 | 0.00% |
| MRNA240426C00108000 | 4/23/2024 7:59 PM | 108 | 1.82 | 0.00 | 0.00 | 0.00 | 0.00% | 833 | 0 | 0.39% |
| MRNA240426C00109000 | 4/23/2024 7:59 PM | 109 | 1.38 | 0.00 | 0.00 | 0.00 | 0.00% | 353 | 0 | 3.13% |
| MRNA240426C00110000 | 4/23/2024 7:59 PM | 110 | 1.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1,483 | 0 | 6.25% |
| MRNA240426C00111000 | 4/23/2024 7:55 PM | 111 | 0.78 | 0.00 | 0.00 | 0.00 | 0.00% | 342 | 0 | 6.25% |
| MRNA240426C00112000 | 4/23/2024 7:59 PM | 112 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 214 | 0 | 12.50% |
| MRNA240426C00113000 | 4/23/2024 7:59 PM | 113 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 12.50% |
| MRNA240426C00114000 | 4/23/2024 7:57 PM | 114 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 12.50% |
| MRNA240426C00115000 | 4/23/2024 7:58 PM | 115 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 373 | 0 | 12.50% |
| MRNA240426C00116000 | 4/23/2024 7:50 PM | 116 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 0 | 25.00% |
| MRNA240426C00117000 | 4/23/2024 5:04 PM | 117 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| MRNA240426C00118000 | 4/23/2024 7:35 PM | 118 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| MRNA240426C00119000 | 4/23/2024 6:53 PM | 119 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 25.00% |
| MRNA240426C00120000 | 4/23/2024 7:55 PM | 120 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| MRNA240426C00121000 | 4/23/2024 6:07 PM | 121 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| MRNA240426C00122000 | 4/23/2024 3:56 PM | 122 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| MRNA240426C00123000 | 4/22/2024 2:13 PM | 123 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| MRNA240426C00125000 | 4/23/2024 5:43 PM | 125 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| MRNA240426C00130000 | 4/23/2024 2:57 PM | 130 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MRNA240426C00135000 | 4/15/2024 1:30 PM | 135 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| MRNA240426C00140000 | 4/15/2024 2:21 PM | 140 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 50.00% |
| MRNA240426C00145000 | 4/18/2024 3:48 PM | 145 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| MRNA240426C00150000 | 4/22/2024 5:26 PM | 150 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240426P00055000 | 4/16/2024 1:33 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| MRNA240426P00065000 | 4/19/2024 2:05 PM | 65 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MRNA240426P00075000 | 4/8/2024 5:00 PM | 75 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| MRNA240426P00080000 | 4/23/2024 3:11 PM | 80 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| MRNA240426P00081000 | 4/23/2024 3:56 PM | 81 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| MRNA240426P00083000 | 4/22/2024 1:36 PM | 83 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 50.00% |
| MRNA240426P00084000 | 4/16/2024 2:18 PM | 84 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| MRNA240426P00085000 | 4/22/2024 7:47 PM | 85 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MRNA240426P00086000 | 4/22/2024 1:30 PM | 86 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| MRNA240426P00087000 | 4/22/2024 2:33 PM | 87 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MRNA240426P00088000 | 4/22/2024 2:33 PM | 88 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| MRNA240426P00089000 | 4/22/2024 2:06 PM | 89 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 50.00% |
| MRNA240426P00090000 | 4/22/2024 6:34 PM | 90 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 50.00% |
| MRNA240426P00091000 | 4/23/2024 1:58 PM | 91 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| MRNA240426P00092000 | 4/23/2024 6:41 PM | 92 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| MRNA240426P00093000 | 4/23/2024 2:10 PM | 93 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| MRNA240426P00094000 | 4/23/2024 7:21 PM | 94 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 25.00% |
| MRNA240426P00095000 | 4/23/2024 6:42 PM | 95 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 25.00% |
| MRNA240426P00096000 | 4/23/2024 4:48 PM | 96 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 25.00% |
| MRNA240426P00097000 | 4/23/2024 7:58 PM | 97 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 25.00% |
| MRNA240426P00098000 | 4/23/2024 7:50 PM | 98 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 25.00% |
| MRNA240426P00099000 | 4/23/2024 7:56 PM | 99 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 269 | 0 | 25.00% |
| MRNA240426P00100000 | 4/23/2024 7:57 PM | 100 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 548 | 0 | 25.00% |
| MRNA240426P00101000 | 4/23/2024 7:53 PM | 101 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 0 | 12.50% |
| MRNA240426P00102000 | 4/23/2024 7:58 PM | 102 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 0 | 12.50% |
| MRNA240426P00103000 | 4/23/2024 7:50 PM | 103 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 128 | 0 | 12.50% |
| MRNA240426P00104000 | 4/23/2024 7:27 PM | 104 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 0 | 12.50% |
| MRNA240426P00105000 | 4/23/2024 7:58 PM | 105 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 224 | 0 | 6.25% |
| MRNA240426P00106000 | 4/23/2024 7:59 PM | 106 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 167 | 0 | 6.25% |
| MRNA240426P00107000 | 4/23/2024 7:59 PM | 107 | 1.42 | 0.00 | 0.00 | 0.00 | 0.00% | 331 | 0 | 3.13% |
| MRNA240426P00108000 | 4/23/2024 7:59 PM | 108 | 1.88 | 0.00 | 0.00 | 0.00 | 0.00% | 152 | 0 | 0.00% |
| MRNA240426P00109000 | 4/23/2024 7:58 PM | 109 | 2.41 | 0.00 | 0.00 | 0.00 | 0.00% | 259 | 0 | 0.00% |
| MRNA240426P00110000 | 4/23/2024 7:55 PM | 110 | 2.92 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 0.00% |
| MRNA240426P00111000 | 4/23/2024 5:57 PM | 111 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| MRNA240426P00112000 | 4/19/2024 4:41 PM | 112 | 10.76 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MRNA240426P00113000 | 4/23/2024 3:08 PM | 113 | 5.95 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 0 | 0.00% |
| MRNA240426P00114000 | 4/19/2024 4:57 PM | 114 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MRNA240426P00115000 | 4/23/2024 1:54 PM | 115 | 7.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| MRNA240426P00116000 | 4/10/2024 2:51 PM | 116 | 10.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MRNA240426P00118000 | 4/9/2024 6:49 PM | 118 | 7.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MRNA240426P00120000 | 3/26/2024 3:37 PM | 120 | 12.51 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MRNA240426P00123000 | 4/9/2024 7:52 PM | 123 | 12.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MRNA240426P00125000 | 4/16/2024 3:30 PM | 125 | 21.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MRNA240426P00130000 | 4/23/2024 7:33 PM | 130 | 22.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
BNTX BioNTech SE
88.49
+0.55%
NVAX Novavax, Inc.
4.1900
+2.95%
CRSP CRISPR Therapeutics AG
56.41
+1.35%
NVO Novo Nordisk A/S
128.64
+2.70%
VRTX Vertex Pharmaceuticals Incorporated
404.91
+1.25%
VKTX Viking Therapeutics, Inc.
64.93
+1.69%
NTLA Intellia Therapeutics, Inc.
21.53
-1.37%
INO Inovio Pharmaceuticals, Inc.
10.37
+3.49%
REGN Regeneron Pharmaceuticals, Inc.
907.32
+0.80%
RXRX Recursion Pharmaceuticals, Inc.
7.70
+1.32%