MRNA - Moderna, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230609C000750002023-05-19 9:46AM EDT75.0050.190.000.000.00-430.00%
MRNA230609C001060002023-05-31 12:52PM EDT106.0020.950.000.000.00--10.00%
MRNA230609C001080002023-05-31 3:50PM EDT108.0020.400.000.000.00--10.00%
MRNA230609C001100002023-06-05 9:56AM EDT110.0022.260.000.000.00-140.00%
MRNA230609C001130002023-06-01 11:24AM EDT113.0014.960.000.000.00-230.00%
MRNA230609C001140002023-05-26 10:50AM EDT114.0012.400.000.000.00-210.00%
MRNA230609C001150002023-05-25 3:35PM EDT115.0012.300.000.000.00--20.00%
MRNA230609C001160002023-06-01 11:57AM EDT116.0012.630.000.000.00-340.00%
MRNA230609C001170002023-05-31 3:50PM EDT117.0012.050.000.000.00--20.00%
MRNA230609C001190002023-06-02 9:47AM EDT119.0012.450.000.000.00-2370.00%
MRNA230609C001200002023-06-05 2:26PM EDT120.0010.250.000.000.00-18670.00%
MRNA230609C001210002023-06-05 2:10PM EDT121.008.950.000.000.00-14120.00%
MRNA230609C001220002023-06-02 11:00AM EDT122.009.470.000.000.00-8220.00%
MRNA230609C001230002023-06-05 3:08PM EDT123.006.800.000.000.00-250.00%
MRNA230609C001240002023-06-05 2:34PM EDT124.006.450.000.000.00-5160.00%
MRNA230609C001250002023-06-05 3:59PM EDT125.005.000.000.000.00-97210.00%
MRNA230609C001260002023-06-05 3:59PM EDT126.004.350.000.000.00-2592820.00%
MRNA230609C001270002023-06-05 3:53PM EDT127.004.000.000.000.00-141780.00%
MRNA230609C001280002023-06-05 3:24PM EDT128.003.450.000.000.00-1014760.00%
MRNA230609C001290002023-06-05 3:53PM EDT129.002.800.000.000.00-1851980.39%
MRNA230609C001300002023-06-05 3:58PM EDT130.002.160.000.000.00-1744083.13%
MRNA230609C001310002023-06-05 3:57PM EDT131.001.800.000.000.00-2452763.13%
MRNA230609C001320002023-06-05 3:59PM EDT132.001.490.000.000.00-5509336.25%
MRNA230609C001330002023-06-05 3:59PM EDT133.001.190.000.000.00-7073656.25%
MRNA230609C001340002023-06-05 3:58PM EDT134.001.020.000.000.00-87746512.50%
MRNA230609C001350002023-06-05 3:51PM EDT135.000.810.000.000.00-2,3651,30412.50%
MRNA230609C001360002023-06-05 3:59PM EDT136.000.630.000.000.00-48733312.50%
MRNA230609C001370002023-06-05 3:58PM EDT137.000.520.000.000.00-56540312.50%
MRNA230609C001380002023-06-05 3:49PM EDT138.000.440.000.000.00-46440812.50%
MRNA230609C001390002023-06-05 3:50PM EDT139.000.380.000.000.00-24828012.50%
MRNA230609C001400002023-06-05 3:59PM EDT140.000.300.000.000.00-2,6812,21125.00%
MRNA230609C001410002023-06-05 3:42PM EDT141.000.250.000.000.00-12915925.00%
MRNA230609C001420002023-06-05 2:58PM EDT142.000.230.000.000.00-10912225.00%
MRNA230609C001430002023-06-05 1:13PM EDT143.000.210.000.000.00-6919525.00%
MRNA230609C001440002023-06-05 12:13PM EDT144.000.210.000.000.00-176825.00%
MRNA230609C001450002023-06-05 3:21PM EDT145.000.130.000.000.00-35429325.00%
MRNA230609C001460002023-06-05 1:22PM EDT146.000.130.000.000.00-181625.00%
MRNA230609C001470002023-06-05 1:55PM EDT147.000.140.000.000.00-21720325.00%
MRNA230609C001480002023-06-05 11:04AM EDT148.000.200.000.000.00-313225.00%
MRNA230609C001490002023-06-02 11:09AM EDT149.000.240.000.000.00-1125.00%
MRNA230609C001500002023-06-05 3:46PM EDT150.000.070.000.000.00-49172625.00%
MRNA230609C001525002023-06-05 12:12PM EDT152.500.100.000.000.00-788625.00%
MRNA230609C001550002023-06-05 12:19PM EDT155.000.050.000.000.00-3739150.00%
MRNA230609C001575002023-06-02 11:01AM EDT157.500.050.000.000.00-101250.00%
MRNA230609C001600002023-06-05 11:49AM EDT160.000.060.000.000.00-109050.00%
MRNA230609C001625002023-05-31 1:43PM EDT162.500.050.000.000.00--250.00%
MRNA230609C001650002023-06-05 1:14PM EDT165.000.060.000.000.00-41,14350.00%
MRNA230609C001700002023-06-05 2:44PM EDT170.000.010.000.000.00-166550.00%
MRNA230609C001750002023-06-05 10:36AM EDT175.000.010.000.000.00-11550.00%
MRNA230609C001800002023-05-26 11:15AM EDT180.000.060.000.000.00-51350.00%
MRNA230609C001850002023-06-02 3:12PM EDT185.000.050.000.000.00-131350.00%
MRNA230609C001900002023-05-30 12:01PM EDT190.000.010.000.000.00--650.00%
MRNA230609C001950002023-06-01 11:43AM EDT195.000.010.000.000.00--1250.00%
MRNA230609C002050002023-05-30 9:29AM EDT205.000.020.000.000.00-2850.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230609P000700002023-04-28 3:54PM EDT70.000.020.000.180.00-11253.13%
MRNA230609P000800002023-05-18 9:57AM EDT80.000.030.000.000.00-139150.00%
MRNA230609P000900002023-05-25 11:50AM EDT90.000.050.000.000.00-91950.00%
MRNA230609P000950002023-06-01 12:52PM EDT95.000.020.000.000.00-1650.00%
MRNA230609P001000002023-06-05 2:19PM EDT100.000.020.000.000.00-679450.00%
MRNA230609P001030002023-05-31 3:59PM EDT103.000.050.000.000.00--450.00%
MRNA230609P001050002023-06-02 1:05PM EDT105.000.030.000.000.00-1410750.00%
MRNA230609P001100002023-06-05 1:13PM EDT110.000.040.000.000.00-319825.00%
MRNA230609P001110002023-06-02 12:57PM EDT111.000.060.000.000.00-6725.00%
MRNA230609P001120002023-06-05 2:39PM EDT112.000.050.000.000.00-16225.00%
MRNA230609P001130002023-06-05 1:13PM EDT113.000.060.000.000.00-42825.00%
MRNA230609P001140002023-06-05 3:59PM EDT114.000.070.000.000.00-21625.00%
MRNA230609P001150002023-06-05 3:36PM EDT115.000.080.000.000.00-35657425.00%
MRNA230609P001160002023-06-05 2:12PM EDT116.000.100.000.000.00-517825.00%
MRNA230609P001170002023-06-02 12:50PM EDT117.000.200.000.000.00-384225.00%
MRNA230609P001180002023-06-05 3:58PM EDT118.000.170.000.000.00-4219525.00%
MRNA230609P001190002023-06-05 2:50PM EDT119.000.180.000.000.00-268312.50%
MRNA230609P001200002023-06-05 3:59PM EDT120.000.350.000.000.00-36477212.50%
MRNA230609P001210002023-06-05 3:59PM EDT121.000.390.000.000.00-9528312.50%
MRNA230609P001220002023-06-05 3:59PM EDT122.000.540.000.000.00-9525512.50%
MRNA230609P001230002023-06-05 3:59PM EDT123.000.720.000.000.00-7012712.50%
MRNA230609P001240002023-06-05 3:59PM EDT124.000.890.000.000.00-37735812.50%
MRNA230609P001250002023-06-05 3:59PM EDT125.001.120.000.000.00-1,0691,4526.25%
MRNA230609P001260002023-06-05 3:59PM EDT126.001.540.000.000.00-1852446.25%
MRNA230609P001270002023-06-05 3:59PM EDT127.001.770.000.000.00-1321633.13%
MRNA230609P001280002023-06-05 3:59PM EDT128.002.170.000.000.00-2202031.56%
MRNA230609P001290002023-06-05 3:59PM EDT129.002.660.000.000.00-1703800.00%
MRNA230609P001300002023-06-05 3:59PM EDT130.003.200.000.000.00-4393310.00%
MRNA230609P001310002023-06-05 3:14PM EDT131.003.650.000.000.00-1551530.00%
MRNA230609P001320002023-06-05 3:54PM EDT132.004.300.000.000.00-89770.00%
MRNA230609P001330002023-06-05 2:45PM EDT133.004.750.000.000.00-45510.00%
MRNA230609P001340002023-06-05 2:35PM EDT134.005.400.000.000.00-51350.00%
MRNA230609P001350002023-06-05 12:09PM EDT135.005.150.000.000.00-191340.00%
MRNA230609P001360002023-06-05 2:23PM EDT136.006.500.000.000.00-14350.00%
MRNA230609P001370002023-06-05 2:15PM EDT137.008.140.000.000.00-41330.00%
MRNA230609P001380002023-06-05 10:10AM EDT138.006.660.000.000.00-130.00%
MRNA230609P001390002023-06-02 11:07AM EDT139.008.750.000.000.00-120.00%
MRNA230609P001400002023-06-01 12:41PM EDT140.0011.900.000.000.00-41570.00%
MRNA230609P001440002023-05-31 9:32AM EDT144.0014.350.000.000.00--10.00%
MRNA230609P001450002023-06-01 2:06PM EDT145.0017.150.000.000.00-1450.00%
MRNA230609P001460002023-05-26 10:43AM EDT146.0021.100.000.000.00-110.00%
MRNA230609P001500002023-06-01 9:31AM EDT150.0022.520.000.000.00-130.00%
MRNA230609P001525002023-05-30 10:25AM EDT152.5027.400.000.000.00-300.00%
MRNA230609P001550002023-05-15 9:58AM EDT155.0026.980.000.000.00-100.00%
MRNA230609P001600002023-05-04 11:13AM EDT160.0023.5228.8530.150.00--00.00%
MRNA230609P001650002023-05-10 9:37AM EDT165.0032.000.000.000.00--00.00%
MRNA230609P001700002023-05-09 9:41AM EDT170.0038.000.000.000.00--00.00%
MRNA230609P001800002023-05-08 9:41AM EDT180.0047.000.000.000.00-200.00%