Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
218.85+1.85 (+0.85%)
At close: 4:00PM EDT
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA210618C00080000 | 2021-05-26 11:42AM EDT | 80.00 | 93.85 | 136.50 | 141.00 | 0.00 | - | 1 | 87 | 468.36% |
| MRNA210618C00085000 | 2021-05-26 2:57PM EDT | 85.00 | 90.41 | 131.50 | 135.85 | 0.00 | - | 1 | 94 | 435.84% |
| MRNA210618C00090000 | 2021-06-11 3:11PM EDT | 90.00 | 125.85 | 126.50 | 130.85 | +28.80 | +29.68% | 5 | 96 | 412.21% |
| MRNA210618C00095000 | 2021-06-07 9:45AM EDT | 95.00 | 119.05 | 121.50 | 125.80 | 0.00 | - | 2 | 62 | 387.70% |
| MRNA210618C00100000 | 2021-06-10 10:56AM EDT | 100.00 | 112.03 | 116.50 | 121.00 | 0.00 | - | 3 | 114 | 374.71% |
| MRNA210618C00105000 | 2021-06-08 9:56AM EDT | 105.00 | 102.64 | 111.55 | 116.00 | 0.00 | - | 4 | 230 | 354.35% |
| MRNA210618C00110000 | 2021-06-09 9:35AM EDT | 110.00 | 103.85 | 106.50 | 111.00 | 0.00 | - | 2 | 30 | 334.96% |
| MRNA210618C00115000 | 2021-06-08 2:23PM EDT | 115.00 | 98.80 | 101.50 | 105.90 | 0.00 | - | 1 | 59 | 312.89% |
| MRNA210618C00120000 | 2021-06-11 12:34PM EDT | 120.00 | 96.00 | 96.50 | 100.85 | 0.00 | - | 1 | 71 | 293.55% |
| MRNA210618C00125000 | 2021-06-08 3:10PM EDT | 125.00 | 89.55 | 91.50 | 96.05 | 0.00 | - | 5 | 38 | 283.06% |
| MRNA210618C00130000 | 2021-06-10 11:18AM EDT | 130.00 | 84.20 | 86.50 | 90.60 | 0.00 | - | 1 | 59 | 252.44% |
| MRNA210618C00135000 | 2021-06-09 3:39PM EDT | 135.00 | 82.45 | 81.50 | 85.50 | 0.00 | - | 1 | 95 | 233.98% |
| MRNA210618C00140000 | 2021-06-11 3:40PM EDT | 140.00 | 75.56 | 76.50 | 80.85 | -1.50 | -1.95% | 3 | 227 | 229.59% |
| MRNA210618C00145000 | 2021-06-08 10:00AM EDT | 145.00 | 58.90 | 71.50 | 75.80 | 0.00 | - | 8 | 155 | 213.53% |
| MRNA210618C00150000 | 2021-06-11 3:40PM EDT | 150.00 | 67.95 | 66.50 | 70.45 | +8.65 | +14.59% | 3 | 504 | 189.84% |
| MRNA210618C00152500 | 2021-06-07 11:31AM EDT | 152.50 | 68.67 | 64.00 | 68.25 | 0.00 | - | 1 | 2 | 191.02% |
| MRNA210618C00155000 | 2021-06-11 3:30PM EDT | 155.00 | 62.30 | 61.60 | 66.15 | -0.96 | -1.52% | 1 | 657 | 92.19% |
| MRNA210618C00157500 | 2021-06-10 12:19PM EDT | 157.50 | 54.95 | 59.00 | 63.50 | 0.00 | - | 1 | 16 | 183.25% |
| MRNA210618C00160000 | 2021-06-09 2:42PM EDT | 160.00 | 60.34 | 56.50 | 60.45 | 0.00 | - | 2 | 1,562 | 163.38% |
| MRNA210618C00162500 | 2021-06-08 1:22PM EDT | 162.50 | 54.05 | 54.00 | 58.35 | 0.00 | - | 4 | 29 | 166.31% |
| MRNA210618C00165000 | 2021-06-11 10:00AM EDT | 165.00 | 51.00 | 51.50 | 55.75 | -1.00 | -1.92% | 1 | 1,045 | 157.52% |
| MRNA210618C00167500 | 2021-06-11 1:42PM EDT | 167.50 | 50.42 | 49.00 | 53.55 | +5.15 | +11.38% | 2 | 200 | 157.28% |
| MRNA210618C00170000 | 2021-06-11 3:13PM EDT | 170.00 | 46.78 | 46.50 | 49.90 | -0.20 | -0.43% | 14 | 2,097 | 124.41% |
| MRNA210618C00172500 | 2021-06-10 2:05PM EDT | 172.50 | 46.85 | 44.80 | 49.00 | 0.00 | - | 1 | 75 | 103.13% |
| MRNA210618C00175000 | 2021-06-11 3:44PM EDT | 175.00 | 42.81 | 41.90 | 45.80 | +0.24 | +0.56% | 23 | 1,503 | 132.81% |
| MRNA210618C00177500 | 2021-06-10 2:44PM EDT | 177.50 | 40.17 | 39.00 | 43.60 | 0.00 | - | 9 | 542 | 131.98% |
| MRNA210618C00180000 | 2021-06-11 3:46PM EDT | 180.00 | 37.68 | 37.00 | 40.35 | +0.68 | +1.84% | 76 | 1,472 | 111.55% |
| MRNA210618C00182500 | 2021-06-10 2:44PM EDT | 182.50 | 31.55 | 34.50 | 38.80 | -3.92 | -11.05% | 1 | 1,063 | 73.44% |
| MRNA210618C00185000 | 2021-06-11 3:38PM EDT | 185.00 | 32.95 | 32.35 | 36.40 | -0.23 | -0.69% | 111 | 2,103 | 76.90% |
| MRNA210618C00187500 | 2021-06-11 2:11PM EDT | 187.50 | 30.30 | 29.50 | 32.35 | -0.72 | -2.32% | 20 | 566 | 83.84% |
| MRNA210618C00190000 | 2021-06-11 3:55PM EDT | 190.00 | 28.77 | 27.00 | 30.65 | +0.88 | +3.16% | 107 | 2,984 | 92.87% |
| MRNA210618C00192500 | 2021-06-11 3:59PM EDT | 192.50 | 27.25 | 24.50 | 27.55 | +0.97 | +3.69% | 13 | 255 | 76.66% |
| MRNA210618C00195000 | 2021-06-11 3:55PM EDT | 195.00 | 24.68 | 22.50 | 25.90 | +1.69 | +7.35% | 39 | 705 | 52.20% |
| MRNA210618C00197500 | 2021-06-10 1:27PM EDT | 197.50 | 19.00 | 20.00 | 23.30 | -4.50 | -19.15% | 1 | 261 | 76.56% |
| MRNA210618C00200000 | 2021-06-11 3:49PM EDT | 200.00 | 19.99 | 18.00 | 20.95 | +1.09 | +5.77% | 44 | 5,700 | 72.24% |
| MRNA210618C00202500 | 2021-06-11 3:50PM EDT | 202.50 | 17.15 | 17.60 | 18.40 | -1.80 | -9.50% | 59 | 270 | 60.03% |
| MRNA210618C00205000 | 2021-06-11 3:30PM EDT | 205.00 | 15.65 | 13.50 | 17.85 | -0.95 | -5.72% | 89 | 283 | 55.96% |
| MRNA210618C00207500 | 2021-06-11 3:26PM EDT | 207.50 | 12.53 | 12.45 | 14.75 | -1.17 | -8.54% | 158 | 290 | 54.22% |
| MRNA210618C00210000 | 2021-06-11 3:58PM EDT | 210.00 | 12.00 | 11.30 | 12.50 | +0.30 | +2.56% | 543 | 2,414 | 55.27% |
| MRNA210618C00212500 | 2021-06-11 3:59PM EDT | 212.50 | 10.35 | 9.85 | 10.75 | -0.12 | -1.15% | 238 | 248 | 55.81% |
| MRNA210618C00215000 | 2021-06-11 3:59PM EDT | 215.00 | 8.85 | 8.80 | 9.50 | -0.11 | -1.23% | 728 | 2,853 | 58.91% |
| MRNA210618C00220000 | 2021-06-11 3:59PM EDT | 220.00 | 6.50 | 6.25 | 6.95 | -0.05 | -0.76% | 1,197 | 2,049 | 59.08% |
| MRNA210618C00225000 | 2021-06-11 3:58PM EDT | 225.00 | 4.60 | 4.35 | 5.10 | -0.30 | -6.12% | 879 | 2,454 | 60.35% |
| MRNA210618C00230000 | 2021-06-11 3:59PM EDT | 230.00 | 3.00 | 3.00 | 3.20 | -0.25 | -7.69% | 977 | 2,250 | 59.49% |
| MRNA210618C00235000 | 2021-06-11 3:59PM EDT | 235.00 | 2.04 | 1.61 | 2.49 | -0.26 | -11.30% | 523 | 621 | 60.06% |
| MRNA210618C00240000 | 2021-06-11 3:59PM EDT | 240.00 | 1.53 | 1.25 | 1.81 | +0.04 | +2.68% | 313 | 882 | 63.55% |
| MRNA210618C00245000 | 2021-06-11 3:54PM EDT | 245.00 | 0.79 | 0.81 | 0.89 | -0.11 | -12.22% | 39 | 20 | 61.50% |
| MRNA210618C00250000 | 2021-06-11 3:55PM EDT | 250.00 | 0.60 | 0.58 | 0.70 | +0.05 | +9.09% | 337 | 1,912 | 64.84% |
| MRNA210618C00255000 | 2021-06-11 3:59PM EDT | 255.00 | 0.45 | 0.45 | 1.00 | -0.05 | -10.00% | 15 | 25 | 74.07% |
| MRNA210618C00260000 | 2021-06-11 3:52PM EDT | 260.00 | 0.35 | 0.25 | 0.40 | -0.07 | -16.67% | 86 | 1,869 | 69.09% |
| MRNA210618C00265000 | 2021-06-11 1:45PM EDT | 265.00 | 1.23 | 0.05 | 0.73 | +0.67 | +119.64% | 2 | 1 | 77.69% |
| MRNA210618C00270000 | 2021-06-11 3:48PM EDT | 270.00 | 0.28 | 0.22 | 0.81 | -0.09 | -24.32% | 425 | 1,450 | 88.13% |
| MRNA210618C00275000 | 2021-06-11 9:52AM EDT | 275.00 | 0.20 | 0.00 | 0.39 | -0.10 | -33.33% | 1 | 4 | 79.98% |
| MRNA210618C00280000 | 2021-06-11 3:02PM EDT | 280.00 | 0.01 | 0.00 | 0.61 | -0.15 | -93.75% | 5 | 207 | 91.31% |
| MRNA210618C00290000 | 2021-06-11 3:30PM EDT | 290.00 | 0.13 | 0.07 | 0.20 | -0.10 | -43.48% | 700 | 129 | 90.43% |
| MRNA210618C00300000 | 2021-06-11 11:53AM EDT | 300.00 | 0.07 | 0.02 | 0.65 | -0.06 | -46.15% | 5 | 18 | 113.48% |
| MRNA210618C00310000 | 2021-06-11 12:33PM EDT | 310.00 | 0.07 | 0.00 | 1.01 | +0.02 | +40.00% | 3 | 264 | 131.45% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA210618P00080000 | 2021-06-04 11:10AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 68 | 251.56% |
| MRNA210618P00085000 | 2021-05-12 12:37PM EDT | 85.00 | 0.26 | 0.00 | 2.49 | 0.00 | - | 2 | 2 | 395.51% |
| MRNA210618P00090000 | 2021-05-24 2:33PM EDT | 90.00 | 0.14 | 0.00 | 2.50 | 0.00 | - | 2 | 127 | 374.12% |
| MRNA210618P00095000 | 2021-06-09 12:56PM EDT | 95.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 21 | 104 | 214.06% |
| MRNA210618P00100000 | 2021-06-11 1:42PM EDT | 100.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 30 | 172 | 201.56% |
| MRNA210618P00105000 | 2021-06-10 10:54AM EDT | 105.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 321 | 363.53% |
| MRNA210618P00110000 | 2021-06-10 10:55AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 30 | 1,215 | 187.50% |
| MRNA210618P00115000 | 2021-06-11 1:42PM EDT | 115.00 | 0.07 | 0.00 | 0.15 | -0.11 | -61.11% | 1 | 387 | 184.38% |
| MRNA210618P00120000 | 2021-06-11 1:42PM EDT | 120.00 | 0.09 | 0.01 | 0.14 | +0.02 | +28.57% | 1 | 2,577 | 172.66% |
| MRNA210618P00125000 | 2021-06-10 3:50PM EDT | 125.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 2 | 356 | 198.83% |
| MRNA210618P00130000 | 2021-06-11 2:19PM EDT | 130.00 | 0.12 | 0.00 | 0.50 | -0.02 | -14.29% | 3 | 1,211 | 177.15% |
| MRNA210618P00135000 | 2021-06-09 1:31PM EDT | 135.00 | 0.09 | 0.02 | 2.60 | 0.00 | - | 8 | 734 | 222.27% |
| MRNA210618P00140000 | 2021-06-11 3:53PM EDT | 140.00 | 0.17 | 0.05 | 0.67 | +0.01 | +6.25% | 213 | 2,495 | 163.48% |
| MRNA210618P00145000 | 2021-06-11 3:56PM EDT | 145.00 | 0.25 | 0.00 | 0.25 | +0.02 | +8.70% | 240 | 2,084 | 130.47% |
| MRNA210618P00150000 | 2021-06-11 3:53PM EDT | 150.00 | 0.24 | 0.00 | 0.41 | -0.10 | -29.41% | 224 | 4,703 | 129.49% |
| MRNA210618P00152500 | 2021-06-08 9:30AM EDT | 152.50 | 0.30 | 0.00 | 1.13 | 0.00 | - | 1 | 41 | 147.07% |
| MRNA210618P00155000 | 2021-06-11 3:54PM EDT | 155.00 | 0.30 | 0.01 | 1.02 | +0.05 | +20.00% | 64 | 827 | 139.06% |
| MRNA210618P00157500 | 2021-06-08 9:35AM EDT | 157.50 | 0.12 | 0.00 | 1.01 | 0.00 | - | 1 | 155 | 133.01% |
| MRNA210618P00160000 | 2021-06-11 3:20PM EDT | 160.00 | 0.22 | 0.10 | 0.39 | -0.11 | -33.33% | 194 | 1,242 | 112.89% |
| MRNA210618P00162500 | 2021-06-07 10:28AM EDT | 162.50 | 0.33 | 0.00 | 1.03 | -0.36 | -52.17% | 15 | 90 | 122.75% |
| MRNA210618P00165000 | 2021-06-11 3:52PM EDT | 165.00 | 0.30 | 0.05 | 0.42 | -0.16 | -34.78% | 25 | 1,731 | 102.54% |
| MRNA210618P00167500 | 2021-06-09 12:45PM EDT | 167.50 | 0.40 | 0.00 | 0.73 | 0.00 | - | 7 | 70 | 105.27% |
| MRNA210618P00170000 | 2021-06-11 3:57PM EDT | 170.00 | 0.45 | 0.20 | 0.46 | +0.10 | +28.57% | 931 | 2,100 | 98.54% |
| MRNA210618P00172500 | 2021-06-09 1:16PM EDT | 172.50 | 0.37 | 0.00 | 0.91 | 0.00 | - | 6 | 85 | 99.41% |
| MRNA210618P00175000 | 2021-06-11 12:32PM EDT | 175.00 | 0.38 | 0.20 | 0.57 | -0.06 | -13.64% | 11 | 482 | 91.41% |
| MRNA210618P00177500 | 2021-06-11 3:53PM EDT | 177.50 | 0.51 | 0.30 | 0.65 | -0.09 | -15.00% | 53 | 150 | 90.14% |
| MRNA210618P00180000 | 2021-06-11 3:56PM EDT | 180.00 | 0.60 | 0.35 | 0.65 | -0.05 | -7.69% | 771 | 2,413 | 86.08% |
| MRNA210618P00182500 | 2021-06-11 3:58PM EDT | 182.50 | 0.66 | 0.38 | 0.66 | +0.10 | +17.86% | 54 | 128 | 81.74% |
| MRNA210618P00185000 | 2021-06-11 3:51PM EDT | 185.00 | 0.59 | 0.34 | 0.86 | -0.31 | -34.44% | 131 | 549 | 79.20% |
| MRNA210618P00187500 | 2021-06-11 3:57PM EDT | 187.50 | 0.83 | 0.36 | 0.87 | -0.15 | -15.31% | 62 | 299 | 74.51% |
| MRNA210618P00190000 | 2021-06-11 3:55PM EDT | 190.00 | 0.87 | 0.56 | 0.96 | -0.28 | -24.35% | 1,070 | 3,833 | 73.05% |
| MRNA210618P00192500 | 2021-06-11 3:51PM EDT | 192.50 | 0.81 | 0.65 | 1.04 | -0.55 | -40.44% | 45 | 429 | 69.68% |
| MRNA210618P00195000 | 2021-06-11 3:53PM EDT | 195.00 | 0.95 | 0.90 | 1.29 | -0.60 | -38.71% | 341 | 335 | 69.09% |
| MRNA210618P00197500 | 2021-06-11 3:56PM EDT | 197.50 | 1.19 | 1.05 | 1.39 | -0.45 | -27.44% | 32 | 190 | 65.60% |
| MRNA210618P00200000 | 2021-06-11 3:58PM EDT | 200.00 | 1.67 | 1.21 | 1.66 | -0.65 | -28.02% | 627 | 2,284 | 63.09% |
| MRNA210618P00202500 | 2021-06-11 3:54PM EDT | 202.50 | 1.82 | 1.69 | 1.93 | -1.05 | -36.59% | 126 | 338 | 62.13% |
| MRNA210618P00205000 | 2021-06-11 3:57PM EDT | 205.00 | 2.30 | 1.07 | 2.30 | -1.13 | -32.94% | 345 | 432 | 54.22% |
| MRNA210618P00207500 | 2021-06-11 3:53PM EDT | 207.50 | 2.86 | 1.68 | 2.94 | -1.43 | -33.33% | 165 | 227 | 54.88% |
| MRNA210618P00210000 | 2021-06-11 3:55PM EDT | 210.00 | 3.40 | 3.30 | 3.70 | -1.55 | -31.31% | 579 | 504 | 59.62% |
| MRNA210618P00212500 | 2021-06-11 3:58PM EDT | 212.50 | 4.32 | 3.80 | 6.00 | -1.52 | -26.03% | 176 | 101 | 64.31% |
| MRNA210618P00215000 | 2021-06-11 3:54PM EDT | 215.00 | 5.34 | 5.05 | 5.40 | -1.81 | -25.31% | 678 | 1,070 | 58.28% |
| MRNA210618P00220000 | 2021-06-11 3:59PM EDT | 220.00 | 7.65 | 7.45 | 8.40 | -1.91 | -19.98% | 95 | 649 | 60.54% |
| MRNA210618P00225000 | 2021-06-11 3:43PM EDT | 225.00 | 11.40 | 10.45 | 11.20 | -0.30 | -2.56% | 31 | 283 | 59.91% |
| MRNA210618P00230000 | 2021-06-11 3:51PM EDT | 230.00 | 14.45 | 13.70 | 14.80 | -4.20 | -22.52% | 19 | 278 | 59.50% |
| MRNA210618P00235000 | 2021-06-10 11:09AM EDT | 235.00 | 22.10 | 16.60 | 19.40 | 0.00 | - | 3 | 16 | 57.72% |
| MRNA210618P00240000 | 2021-06-11 2:31PM EDT | 240.00 | 23.11 | 21.35 | 24.55 | -0.69 | -2.90% | 20 | 45 | 67.14% |
| MRNA210618P00245000 | 2021-06-09 12:05PM EDT | 245.00 | 27.84 | 24.85 | 29.05 | 0.00 | - | 1 | 7 | 60.55% |
| MRNA210618P00250000 | 2021-06-08 10:28AM EDT | 250.00 | 43.28 | 29.75 | 33.90 | 0.00 | - | 10 | 30 | 65.63% |
| MRNA210618P00260000 | 2021-06-11 10:22AM EDT | 260.00 | 45.30 | 39.75 | 44.00 | -4.10 | -8.30% | 6 | 135 | 81.10% |
| MRNA210618P00270000 | 2021-06-10 3:00PM EDT | 270.00 | 57.70 | 49.75 | 54.00 | +5.25 | +10.01% | 2 | 17 | 94.38% |
| MRNA210618P00280000 | 2021-06-10 10:14AM EDT | 280.00 | 61.10 | 59.40 | 63.85 | 0.00 | - | 1 | 29 | 98.58% |
| MRNA210618P00290000 | 2021-06-09 3:27PM EDT | 290.00 | 73.08 | 69.30 | 73.80 | 0.00 | - | 10 | 10 | 106.45% |
| MRNA210618P00300000 | 2021-06-07 3:55PM EDT | 300.00 | 82.60 | 79.50 | 83.50 | 0.00 | - | - | 13 | 114.26% |
© 2021 Verizon Media. All rights reserved.
