NasdaqGS - Nasdaq Real Time Price • USD
Moderna, Inc. (MRNA)
As of 12:27 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419C00135000 | 4/16/2024 7:54 PM | 2024-04-19 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 1,252 | 187.50% |
| MRNA240426C00135000 | 4/15/2024 1:30 PM | 2024-04-26 | 0.06 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 121 | 72.66% |
| MRNA240503C00135000 | 4/19/2024 4:04 PM | 2024-05-03 | 0.06 | 0.06 | 0.15 | -0.10 | -62.50% | 1 | 178 | 67.38% |
| MRNA240510C00135000 | 4/18/2024 5:41 PM | 2024-05-10 | 0.19 | 0.11 | 0.24 | 0.00 | 0.00% | 30 | 259 | 60.16% |
| MRNA240517C00135000 | 4/18/2024 1:38 PM | 2024-05-17 | 0.46 | 0.32 | 0.39 | 0.00 | 0.00% | 1 | 624 | 59.47% |
| MRNA240524C00135000 | 4/11/2024 2:19 PM | 2024-05-24 | 0.73 | 0.13 | 0.53 | 0.00 | 0.00% | 105 | 111 | 52.64% |
| MRNA240531C00135000 | 4/16/2024 1:57 PM | 2024-05-31 | 1.00 | 0.59 | 0.68 | 0.00 | 0.00% | 1 | 158 | 55.18% |
| MRNA240621C00135000 | 4/18/2024 7:48 PM | 2024-06-21 | 1.30 | 0.99 | 1.27 | 0.00 | 0.00% | 3 | 1,655 | 52.03% |
| MRNA240719C00135000 | 4/19/2024 2:23 PM | 2024-07-19 | 2.34 | 2.03 | 2.13 | 0.36 | 18.18% | 1 | 771 | 51.76% |
| MRNA240920C00135000 | 4/18/2024 4:13 PM | 2024-09-20 | 4.87 | 4.60 | 4.75 | 0.00 | 0.00% | 68 | 646 | 53.39% |
| MRNA241018C00135000 | 4/16/2024 6:39 PM | 2024-10-18 | 6.65 | 5.55 | 5.70 | 0.00 | 0.00% | 1 | 323 | 53.13% |
| MRNA250117C00135000 | 4/18/2024 5:23 PM | 2025-01-17 | 9.67 | 8.65 | 9.25 | 0.00 | 0.00% | 2 | 1,396 | 54.00% |
| MRNA250620C00135000 | 4/15/2024 7:02 PM | 2025-06-20 | 15.15 | 13.65 | 14.35 | 0.00 | 0.00% | 21 | 37 | 55.18% |
| MRNA260116C00135000 | 4/17/2024 6:44 PM | 2026-01-16 | 21.15 | 19.65 | 20.60 | 0.00 | 0.00% | 1 | 183 | 56.70% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419P00135000 | 3/18/2024 2:08 PM | 2024-04-19 | 29.34 | 28.10 | 34.45 | 0.00 | 0.00% | 1 | 0 | 393.75% |
| MRNA240517P00135000 | 3/18/2024 2:21 PM | 2024-05-17 | 29.81 | 31.30 | 32.35 | 0.00 | 0.00% | - | 1 | 0.00% |
| MRNA240621P00135000 | 4/10/2024 1:44 PM | 2024-06-21 | 27.09 | 33.70 | 34.75 | 0.00 | 0.00% | 1 | 20 | 53.03% |
| MRNA240719P00135000 | 2/22/2024 3:45 PM | 2024-07-19 | 40.35 | 31.40 | 32.30 | 0.00 | 0.00% | 1 | 14 | 0.00% |
| MRNA241018P00135000 | 3/11/2024 1:37 PM | 2024-10-18 | 33.00 | 30.55 | 34.25 | 0.00 | 0.00% | 23 | 23 | 27.49% |
| MRNA250117P00135000 | 3/27/2024 7:57 PM | 2025-01-17 | 33.20 | 38.10 | 38.75 | 0.00 | 0.00% | 1 | 713 | 42.04% |
| MRNA250620P00135000 | 3/18/2024 3:47 PM | 2025-06-20 | 39.85 | 39.20 | 41.40 | 0.00 | 0.00% | - | 80 | 40.55% |
| MRNA260116P00135000 | 2/14/2024 3:13 PM | 2026-01-16 | 54.72 | 43.75 | 44.40 | 0.00 | 0.00% | 1 | 14 | 39.20% |
Related Tickers
BNTX BioNTech SE
86.76
+0.68%
NVAX Novavax, Inc.
3.9250
+0.90%
NTLA Intellia Therapeutics, Inc.
21.09
-1.08%
CRSP CRISPR Therapeutics AG
54.83
-2.37%
VRTX Vertex Pharmaceuticals Incorporated
394.55
+0.27%
NVO Novo Nordisk A/S
123.04
+0.24%
VKTX Viking Therapeutics, Inc.
62.63
-3.16%
ALPN Alpine Immune Sciences, Inc.
64.41
-0.03%
REGN Regeneron Pharmaceuticals, Inc.
892.20
-0.20%
INO Inovio Pharmaceuticals, Inc.
9.61
-5.78%