New Zealand markets close in 5 hours 47 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
134.40+1.13 (+0.85%)
At close: 04:00PM EDT
134.50 +0.10 (+0.07%)
After hours: 07:08PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240621C000400002024-05-20 3:54PM EDT40.00101.1889.5597.450.00-141,278.71%
MRNA240621C000450002024-02-14 3:42PM EDT45.0042.0058.0561.200.00-190.00%
MRNA240621C000500002024-06-05 1:16PM EDT50.00103.3880.5088.550.00-625579.69%
MRNA240621C000550002024-02-23 11:02AM EDT55.0045.7349.8553.050.00-110.00%
MRNA240621C000600002024-05-31 11:21AM EDT60.0086.6470.5078.550.00-429479.69%
MRNA240621C000650002024-05-09 10:09AM EDT65.0058.4085.1587.800.00-1371,623.15%
MRNA240621C000700002024-06-20 12:54PM EDT70.0064.1360.5068.55-3.37-4.99%5146394.53%
MRNA240621C000750002024-06-20 10:12AM EDT75.0059.0055.5063.55-5.25-8.17%4309356.25%
MRNA240621C000800002024-06-18 11:22AM EDT80.0054.0450.5558.500.00-1528321.09%
MRNA240621C000850002024-06-20 12:32PM EDT85.0049.1245.5053.50-12.52-20.31%1424278.13%
MRNA240621C000900002024-06-20 12:05PM EDT90.0043.2143.5046.00-6.79-13.58%8382301.17%
MRNA240621C000950002024-06-20 3:03PM EDT95.0039.6735.5043.55-0.33-0.83%4821224.22%
MRNA240621C001000002024-06-20 1:58PM EDT100.0035.0030.5038.60+1.99+6.03%11855200.78%
MRNA240621C001050002024-06-20 2:04PM EDT105.0029.3325.6033.60+0.94+3.31%11,317180.47%
MRNA240621C001100002024-06-20 3:41PM EDT110.0024.2723.3525.60+0.27+1.13%132,311128.91%
MRNA240621C001150002024-06-20 3:21PM EDT115.0019.4018.0021.750.00-111,987148.05%
MRNA240621C001170002024-06-14 2:24PM EDT117.0021.7013.5521.600.00-10108.79%
MRNA240621C001190002024-06-14 2:21PM EDT119.0020.6811.5519.650.00--5100.39%
MRNA240621C001200002024-06-20 3:52PM EDT120.0014.6312.6016.70+1.16+8.61%342,76799.41%
MRNA240621C001210002024-06-18 3:34PM EDT121.0013.259.6017.650.00-11091.41%
MRNA240621C001220002024-06-14 11:59AM EDT122.0018.408.6514.550.00--1173.83%
MRNA240621C001230002024-06-17 10:19AM EDT123.0012.537.6515.600.00-42080.08%
MRNA240621C001240002024-06-07 3:52PM EDT124.0028.046.6514.300.00-2659.38%
MRNA240621C001250002024-06-20 2:29PM EDT125.009.958.5010.00+1.45+17.06%522,04289.75%
MRNA240621C001260002024-06-20 10:24AM EDT126.0010.157.6512.00-4.75-31.88%114114.75%
MRNA240621C001270002024-06-14 3:01PM EDT127.0012.877.1011.100.00-11115.53%
MRNA240621C001280002024-06-20 2:53PM EDT128.007.006.357.05-0.10-1.41%1317954.98%
MRNA240621C001290002024-06-20 3:35PM EDT129.005.925.257.40+0.45+8.23%3573.24%
MRNA240621C001300002024-06-20 3:40PM EDT130.005.654.356.50+0.65+13.00%2283,07668.36%
MRNA240621C001310002024-06-20 2:26PM EDT131.004.273.555.60-0.08-1.84%974264.26%
MRNA240621C001320002024-06-20 2:55PM EDT132.003.592.754.15+0.69+23.79%8411351.56%
MRNA240621C001330002024-06-20 3:42PM EDT133.002.502.462.85-0.27-9.75%43215252.54%
MRNA240621C001340002024-06-20 3:54PM EDT134.002.081.892.06+0.23+12.43%36126746.78%
MRNA240621C001350002024-06-20 3:59PM EDT135.001.561.401.87+0.07+4.70%1,7651,85254.20%
MRNA240621C001360002024-06-20 3:59PM EDT136.001.151.031.18-0.03-2.54%53016546.88%
MRNA240621C001370002024-06-20 3:46PM EDT137.000.770.640.86-0.12-13.48%31717246.92%
MRNA240621C001380002024-06-20 3:09PM EDT138.000.580.270.62-0.34-36.96%6351,29447.27%
MRNA240621C001390002024-06-20 3:54PM EDT139.000.470.120.48-0.33-41.25%13948449.27%
MRNA240621C001400002024-06-20 3:59PM EDT140.000.270.220.36-0.15-35.71%6293,12950.59%
MRNA240621C001410002024-06-20 3:45PM EDT141.000.270.140.23-0.14-34.15%20729049.81%
MRNA240621C001420002024-06-20 3:38PM EDT142.000.200.130.50-0.10-33.33%19337159.86%
MRNA240621C001430002024-06-20 3:59PM EDT143.000.110.020.15-0.09-45.00%4,4853,50654.49%
MRNA240621C001440002024-06-20 3:54PM EDT144.000.110.050.17-0.08-42.11%2319055.47%
MRNA240621C001450002024-06-20 3:49PM EDT145.000.080.050.10-0.07-46.67%1402,23755.86%
MRNA240621C001460002024-06-20 3:20PM EDT146.000.070.040.10-0.04-36.36%4325459.18%
MRNA240621C001470002024-06-20 3:58PM EDT147.000.030.040.09-0.08-72.73%4942362.50%
MRNA240621C001480002024-06-20 3:46PM EDT148.000.020.030.13-0.06-75.00%101,02268.75%
MRNA240621C001490002024-06-20 3:46PM EDT149.000.010.020.06-0.06-85.71%756365.23%
MRNA240621C001500002024-06-20 3:38PM EDT150.000.050.020.090.00-7243,64172.27%
MRNA240621C001525002024-06-20 1:28PM EDT152.500.050.020.04-0.01-16.67%271,12374.61%
MRNA240621C001550002024-06-20 3:08PM EDT155.000.050.010.11+0.01+25.00%281,35791.02%
MRNA240621C001575002024-06-20 12:52PM EDT157.500.030.000.04-0.01-25.00%2159286.72%
MRNA240621C001600002024-06-20 3:52PM EDT160.000.040.010.040.00-631,06096.09%
MRNA240621C001625002024-06-20 10:22AM EDT162.500.050.000.20+0.01+25.00%1211125.00%
MRNA240621C001650002024-06-20 3:28PM EDT165.000.020.000.030.00-184,181104.69%
MRNA240621C001675002024-06-20 10:16AM EDT167.500.020.000.73-0.02-50.00%3254175.98%
MRNA240621C001700002024-06-20 11:30AM EDT170.000.020.000.01-0.02-50.00%151,921106.25%
MRNA240621C001725002024-06-20 9:31AM EDT172.500.030.000.16+0.01+50.00%2201152.34%
MRNA240621C001750002024-06-20 10:47AM EDT175.000.040.010.21+0.02+100.00%7764166.80%
MRNA240621C001775002024-06-20 3:35PM EDT177.500.020.000.52+0.01+100.00%391199.22%
MRNA240621C001800002024-06-20 3:35PM EDT180.000.030.000.050.00-35876151.56%
MRNA240621C001825002024-06-18 3:40PM EDT182.500.010.000.000.00-92550.00%
MRNA240621C001850002024-06-20 12:22PM EDT185.000.020.000.02-0.03-60.00%221,218150.00%
MRNA240621C001900002024-06-20 12:14PM EDT190.000.010.000.02-0.12-92.31%52457159.38%
MRNA240621C001950002024-06-18 2:28PM EDT195.000.010.000.030.00-40804178.13%
MRNA240621C002000002024-06-20 10:20AM EDT200.000.010.000.010.00-201,594168.75%
MRNA240621C002050002024-06-11 11:13AM EDT205.000.080.000.510.00-230278.52%
MRNA240621C002100002024-06-17 9:55AM EDT210.000.040.000.000.00-430750.00%
MRNA240621C002200002024-06-17 2:26PM EDT220.000.010.000.010.00-18367206.25%
MRNA240621C002300002024-06-17 11:38AM EDT230.000.010.000.080.00-2317271.09%
MRNA240621C002400002024-06-17 12:35PM EDT240.000.010.000.000.00-152750.00%
MRNA240621C002500002024-06-17 11:56AM EDT250.000.010.000.000.00-11,04650.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240621P000400002024-06-04 1:41PM EDT40.000.010.000.100.00-800908631.25%
MRNA240621P000450002024-05-20 3:40PM EDT45.000.090.000.300.00-4147653.13%
MRNA240621P000500002024-06-13 10:14AM EDT50.000.020.000.030.00-1944462.50%
MRNA240621P000550002024-05-28 10:17AM EDT55.000.050.000.510.00-20220582.81%
MRNA240621P000600002024-06-05 3:04PM EDT60.000.010.000.010.00-122,511350.00%
MRNA240621P000650002024-05-29 11:06AM EDT65.000.150.000.510.00-101,958482.42%
MRNA240621P000700002024-06-13 10:44AM EDT70.000.010.000.030.00-1709312.50%
MRNA240621P000750002024-06-18 10:10AM EDT75.000.020.000.060.00-11,421300.00%
MRNA240621P000800002024-06-14 1:44PM EDT80.000.130.000.59+0.12+1,200.00%12,035365.63%
MRNA240621P000850002024-06-18 10:10AM EDT85.000.030.000.010.00-11,274200.00%
MRNA240621P000900002024-06-18 10:03AM EDT90.000.010.000.010.00-11,503181.25%
MRNA240621P000950002024-06-20 10:38AM EDT95.000.010.000.010.00-41,133156.25%
MRNA240621P001000002024-06-20 2:56PM EDT100.000.010.000.020.00-101,392143.75%
MRNA240621P001050002024-06-20 3:29PM EDT105.000.010.000.03-0.04-80.00%1181,317126.56%
MRNA240621P001100002024-06-20 10:47AM EDT110.000.070.010.07+0.02+40.00%242,055117.97%
MRNA240621P001150002024-06-20 11:27AM EDT115.000.050.010.16-0.03-37.50%42,046105.86%
MRNA240621P001180002024-06-20 11:01AM EDT118.000.040.020.91-0.05-55.56%555128.13%
MRNA240621P001190002024-06-20 2:51PM EDT119.000.030.010.50-0.08-72.73%533105.66%
MRNA240621P001200002024-06-20 2:33PM EDT120.000.050.020.08-0.05-50.00%553,20974.22%
MRNA240621P001210002024-06-20 9:57AM EDT121.000.080.020.20-0.03-27.27%78279.30%
MRNA240621P001220002024-06-20 3:31PM EDT122.000.040.020.08-0.15-78.95%2647564.84%
MRNA240621P001230002024-06-20 11:14AM EDT123.000.140.030.14+0.03+27.27%821065.82%
MRNA240621P001240002024-06-20 12:18PM EDT124.000.110.040.15-0.05-31.25%2831362.11%
MRNA240621P001250002024-06-20 3:59PM EDT125.000.080.060.41-0.14-63.64%2222,00069.14%
MRNA240621P001260002024-06-20 1:52PM EDT126.000.140.070.13-0.12-46.15%2122052.34%
MRNA240621P001270002024-06-20 2:59PM EDT127.000.120.110.26-0.28-70.00%39019554.10%
MRNA240621P001280002024-06-20 3:01PM EDT128.000.160.160.21-0.36-69.23%2140449.81%
MRNA240621P001290002024-06-20 3:55PM EDT129.000.250.230.29-0.42-62.69%12146248.05%
MRNA240621P001300002024-06-20 3:51PM EDT130.000.380.340.59-0.55-59.14%2993,43553.66%
MRNA240621P001310002024-06-20 3:44PM EDT131.000.560.211.17-0.70-55.56%17618664.11%
MRNA240621P001320002024-06-20 3:47PM EDT132.000.900.721.10-0.71-44.10%6411,23052.98%
MRNA240621P001330002024-06-20 3:58PM EDT133.001.081.061.17-0.94-46.53%25238345.17%
MRNA240621P001340002024-06-20 3:55PM EDT134.001.501.451.78-1.00-40.00%22629949.81%
MRNA240621P001350002024-06-20 3:59PM EDT135.002.051.942.10-0.70-25.45%7562,54544.87%
MRNA240621P001360002024-06-20 3:50PM EDT136.002.482.473.05-1.12-31.11%5283454.00%
MRNA240621P001370002024-06-20 3:52PM EDT137.003.223.154.85-1.68-34.29%3922962.06%
MRNA240621P001380002024-06-20 12:24PM EDT138.005.203.554.40+0.10+1.96%1935853.08%
MRNA240621P001390002024-06-20 2:45PM EDT139.004.623.255.75-1.19-20.48%811871.48%
MRNA240621P001400002024-06-20 3:50PM EDT140.005.834.806.20-1.27-17.89%1121,58860.35%
MRNA240621P001410002024-06-20 3:50PM EDT141.007.006.458.00-0.87-11.05%81,40867.77%
MRNA240621P001420002024-06-20 1:16PM EDT142.008.607.258.10-0.15-1.71%5087068.75%
MRNA240621P001430002024-06-20 2:40PM EDT143.008.888.3511.30+0.13+1.49%43506102.49%
MRNA240621P001440002024-06-20 2:16PM EDT144.009.809.2010.00-0.35-3.45%916475.20%
MRNA240621P001450002024-06-20 2:55PM EDT145.0010.899.3011.00-0.45-3.97%1884,83280.47%
MRNA240621P001460002024-06-17 11:08AM EDT146.009.157.9015.600.00-720668.16%
MRNA240621P001470002024-06-20 3:44PM EDT147.0012.8010.6513.80-0.50-3.76%101288126.95%
MRNA240621P001480002024-06-20 12:55PM EDT148.0014.509.5517.55+0.30+2.11%1320220.90%
MRNA240621P001490002024-06-18 1:47PM EDT149.0014.9412.5517.150.00-681,86190.23%
MRNA240621P001500002024-06-20 2:33PM EDT150.0015.4013.0517.65-1.30-7.78%331,876175.73%
MRNA240621P001525002024-06-18 3:34PM EDT152.5018.8317.6020.05-0.17-0.89%2607136.23%
MRNA240621P001550002024-06-20 2:38PM EDT155.0021.6018.1024.00+0.50+2.37%18089131.84%
MRNA240621P001575002024-06-20 2:38PM EDT157.5024.5019.0527.05+0.60+2.51%11341283.40%
MRNA240621P001600002024-06-20 2:38PM EDT160.0026.7421.5029.55+3.39+14.52%270105298.29%
MRNA240621P001625002024-06-20 2:18PM EDT162.5029.1024.0032.05+0.65+2.28%1610312.65%
MRNA240621P001650002024-06-20 2:18PM EDT165.0027.2526.7534.45-3.25-10.66%14550.00%
MRNA240621P001675002024-06-20 2:51PM EDT167.5036.8029.0037.05+15.66+74.08%11339.94%
MRNA240621P001700002024-06-20 2:43PM EDT170.0032.3031.4539.45+3.35+11.57%52349.56%
MRNA240621P001725002024-06-05 10:56AM EDT172.5020.9534.0042.050.00-20365.63%
MRNA240621P001750002024-06-14 9:30AM EDT175.0032.3436.4544.550.00-30377.88%
MRNA240621P001775002024-06-20 2:51PM EDT177.5046.9039.0544.00+10.40+28.49%21254.69%
MRNA240621P001800002024-06-20 2:51PM EDT180.0049.3741.5049.50+23.66+92.03%4110399.71%
MRNA240621P001850002024-01-02 2:19PM EDT185.0071.1085.3086.700.00-101,267.53%
MRNA240621P001900002024-05-23 11:17AM EDT190.0028.8051.6559.550.00-30100.00%
MRNA240621P001950002023-08-11 3:50PM EDT195.0093.4584.3090.550.00-101,102.05%
MRNA240621P002000002023-08-31 12:43PM EDT200.0085.6593.8599.100.00-201,228.08%
MRNA240621P002100002024-05-21 9:33AM EDT210.0070.9073.2581.950.00-210433.59%
MRNA240621P002200002024-05-22 2:07PM EDT220.0060.5681.5089.500.00-100554.54%
MRNA240621P002300002024-05-21 9:33AM EDT230.0090.900.000.000.00-2100.00%
MRNA240621P002400002024-05-21 9:33AM EDT240.00100.900.000.000.00-1100.00%
MRNA240621P002500002023-10-26 11:37AM EDT250.00173.20170.45172.500.00-202,067.77%