New Zealand markets open in 7 hours 27 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.16-1.13 (-1.09%)
As of 09:33AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA231006C000780002023-09-28 10:33AM EDT78.0019.650.000.000.00-880.00%
MRNA231006C000800002023-09-26 9:49AM EDT80.0018.950.000.000.00-780.00%
MRNA231006C000810002023-09-29 10:15AM EDT81.0021.300.000.000.00-140.00%
MRNA231006C000820002023-09-27 10:00AM EDT82.0016.750.000.000.00-440.00%
MRNA231006C000840002023-09-28 1:56PM EDT84.0016.000.000.000.00-110.00%
MRNA231006C000850002023-09-29 12:28PM EDT85.0018.450.000.000.00-170.00%
MRNA231006C000860002023-09-29 12:19PM EDT86.0016.650.000.000.00-550.00%
MRNA231006C000870002023-09-29 9:41AM EDT87.0016.450.000.000.00-110.00%
MRNA231006C000880002023-09-26 3:41PM EDT88.0010.900.000.000.00--30.00%
MRNA231006C000890002023-09-26 3:41PM EDT89.0010.000.000.000.00--10.00%
MRNA231006C000900002023-09-28 9:34AM EDT90.009.150.000.000.00-1300.00%
MRNA231006C000910002023-09-29 10:30AM EDT91.0011.000.000.000.00-280.00%
MRNA231006C000920002023-09-29 11:08AM EDT92.0010.650.000.000.00-140.00%
MRNA231006C000930002023-09-29 9:41AM EDT93.0010.500.000.000.00-690.00%
MRNA231006C000940002023-09-29 1:28PM EDT94.0010.030.000.000.00-300.00%
MRNA231006C000950002023-09-29 12:55PM EDT95.009.090.000.000.00-27480.00%
MRNA231006C000960002023-09-29 2:18PM EDT96.008.250.000.000.00-31420.00%
MRNA231006C000970002023-09-29 2:05PM EDT97.007.600.000.000.00-2100.00%
MRNA231006C000980002023-09-29 2:58PM EDT98.006.910.000.000.00-14700.00%
MRNA231006C000990002023-09-29 3:44PM EDT99.005.100.000.000.00-331980.00%
MRNA231006C001000002023-09-29 3:56PM EDT100.004.600.000.000.00-26100.00%
MRNA231006C001010002023-09-29 3:59PM EDT101.003.960.000.000.00-1691040.00%
MRNA231006C001020002023-09-29 3:57PM EDT102.003.400.000.000.00-3762420.00%
MRNA231006C001030002023-09-29 3:58PM EDT103.002.810.000.000.00-1,5835081.56%
MRNA231006C001040002023-09-29 3:59PM EDT104.002.390.000.000.00-2,7723,4543.13%
MRNA231006C001050002023-09-29 3:59PM EDT105.001.900.000.000.00-1,3791,1416.25%
MRNA231006C001060002023-09-29 3:59PM EDT106.001.560.000.000.00-5419396.25%
MRNA231006C001070002023-09-29 3:59PM EDT107.001.230.000.000.00-37742312.50%
MRNA231006C001080002023-09-29 3:59PM EDT108.000.980.000.000.00-1,7671,74912.50%
MRNA231006C001090002023-09-29 3:59PM EDT109.000.770.000.000.00-64762712.50%
MRNA231006C001100002023-09-29 3:59PM EDT110.000.590.000.000.00-51261712.50%
MRNA231006C001110002023-09-29 3:55PM EDT111.000.470.000.000.00-28618512.50%
MRNA231006C001120002023-09-29 3:57PM EDT112.000.360.000.000.00-13410725.00%
MRNA231006C001130002023-09-29 3:59PM EDT113.000.280.000.000.00-7824425.00%
MRNA231006C001140002023-09-29 3:59PM EDT114.000.220.000.000.00-8330525.00%
MRNA231006C001150002023-09-29 3:58PM EDT115.000.160.000.000.00-14124125.00%
MRNA231006C001160002023-09-29 3:49PM EDT116.000.110.000.000.00-106225.00%
MRNA231006C001170002023-09-29 3:46PM EDT117.000.080.000.000.00-111525.00%
MRNA231006C001180002023-09-29 3:52PM EDT118.000.090.000.000.00-5411925.00%
MRNA231006C001190002023-09-29 12:42PM EDT119.000.080.000.000.00-26325.00%
MRNA231006C001200002023-09-29 3:10PM EDT120.000.060.000.000.00-2341,06625.00%
MRNA231006C001210002023-09-29 3:58PM EDT121.000.040.000.000.00-167825.00%
MRNA231006C001220002023-09-29 2:02PM EDT122.000.040.000.000.00-39825.00%
MRNA231006C001230002023-09-29 12:38PM EDT123.000.040.000.000.00-11025.00%
MRNA231006C001240002023-09-29 3:30PM EDT124.000.030.000.000.00-15950.00%
MRNA231006C001250002023-09-29 1:33PM EDT125.000.030.000.000.00-134450.00%
MRNA231006C001260002023-09-27 2:21PM EDT126.000.020.000.000.00-13550.00%
MRNA231006C001270002023-09-15 3:59PM EDT127.001.010.000.000.00--650.00%
MRNA231006C001280002023-09-29 1:50PM EDT128.000.020.000.000.00-101650.00%
MRNA231006C001290002023-09-27 11:42AM EDT129.000.020.000.000.00-111450.00%
MRNA231006C001300002023-09-27 9:51AM EDT130.000.020.000.000.00-814650.00%
MRNA231006C001350002023-09-29 1:19PM EDT135.000.020.000.000.00-13350.00%
MRNA231006C001400002023-09-29 10:12AM EDT140.000.010.000.000.00-115850.00%
MRNA231006C001450002023-09-20 9:32AM EDT145.000.010.000.000.00-12450.00%
MRNA231006C001500002023-09-21 12:45PM EDT150.000.050.000.000.00-11950.00%
MRNA231006C001550002023-09-13 11:58AM EDT155.000.050.000.000.00-5050.00%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA231006P000700002023-09-26 11:52AM EDT70.000.050.000.000.00-1150.00%
MRNA231006P000750002023-09-29 9:39AM EDT75.000.010.000.000.00-121050.00%
MRNA231006P000780002023-09-27 2:30PM EDT78.000.020.000.000.00-202050.00%
MRNA231006P000800002023-09-26 3:39PM EDT80.000.040.000.000.00-3015650.00%
MRNA231006P000810002023-09-27 2:49PM EDT81.000.030.000.000.00-51150.00%
MRNA231006P000820002023-09-26 3:44PM EDT82.000.080.000.000.00-3050.00%
MRNA231006P000830002023-09-29 9:30AM EDT83.000.010.000.000.00-12150.00%
MRNA231006P000840002023-09-29 2:55PM EDT84.000.020.000.000.00-2250.00%
MRNA231006P000850002023-09-29 2:58PM EDT85.000.020.000.000.00-22025.00%
MRNA231006P000860002023-09-29 11:00AM EDT86.000.030.000.000.00-12225.00%
MRNA231006P000870002023-09-29 12:59PM EDT87.000.030.000.000.00-30142725.00%
MRNA231006P000880002023-09-29 3:48PM EDT88.000.040.000.000.00-55725.00%
MRNA231006P000890002023-09-29 3:34PM EDT89.000.050.000.000.00-53225.00%
MRNA231006P000900002023-09-29 3:54PM EDT90.000.050.000.000.00-29067325.00%
MRNA231006P000910002023-09-29 2:39PM EDT91.000.080.000.000.00-252525.00%
MRNA231006P000920002023-09-29 3:56PM EDT92.000.150.000.000.00-4410225.00%
MRNA231006P000930002023-09-29 2:49PM EDT93.000.130.000.000.00-4421925.00%
MRNA231006P000940002023-09-29 3:38PM EDT94.000.220.000.000.00-11012512.50%
MRNA231006P000950002023-09-29 3:59PM EDT95.000.270.000.000.00-26838312.50%
MRNA231006P000960002023-09-29 3:57PM EDT96.000.390.000.000.00-6710312.50%
MRNA231006P000970002023-09-29 3:59PM EDT97.000.510.000.000.00-15624712.50%
MRNA231006P000980002023-09-29 3:55PM EDT98.000.690.000.000.00-7819612.50%
MRNA231006P000990002023-09-29 3:59PM EDT99.000.920.000.000.00-1064856.25%
MRNA231006P001000002023-09-29 3:59PM EDT100.001.250.000.000.00-1,0789066.25%
MRNA231006P001010002023-09-29 3:59PM EDT101.001.540.000.000.00-8356633.13%
MRNA231006P001020002023-09-29 3:56PM EDT102.001.960.000.000.00-3092810.39%
MRNA231006P001030002023-09-29 3:59PM EDT103.002.350.000.000.00-3392360.00%
MRNA231006P001040002023-09-29 3:57PM EDT104.002.900.000.000.00-2992990.00%
MRNA231006P001050002023-09-29 3:58PM EDT105.003.500.000.000.00-2262750.00%
MRNA231006P001060002023-09-29 3:53PM EDT106.003.950.000.000.00-63560.00%
MRNA231006P001070002023-09-29 3:44PM EDT107.005.200.000.000.00-17330.00%
MRNA231006P001080002023-09-29 2:57PM EDT108.004.900.000.000.00-39570.00%
MRNA231006P001090002023-09-29 10:26AM EDT109.007.600.000.000.00-500.00%
MRNA231006P001100002023-09-29 3:23PM EDT110.007.300.000.000.00-41800.00%
MRNA231006P001110002023-09-22 3:32PM EDT111.0011.100.000.000.00-1260.00%
MRNA231006P001120002023-09-28 10:52AM EDT112.0013.520.000.000.00-6430.00%
MRNA231006P001130002023-09-29 3:53PM EDT113.009.750.000.000.00-3210.00%
MRNA231006P001140002023-09-26 12:25PM EDT114.0015.000.000.000.00-100.00%
MRNA231006P001150002023-09-27 1:04PM EDT115.0016.650.000.000.00-200.00%
MRNA231006P001160002023-09-22 3:39PM EDT116.0015.890.000.000.00-610.00%
MRNA231006P001170002023-09-27 10:32AM EDT117.0017.650.000.000.00-100.00%
MRNA231006P001180002023-09-28 9:49AM EDT118.0020.400.000.000.00-200.00%
MRNA231006P001190002023-09-29 12:40PM EDT119.0014.600.000.000.00-330.00%
MRNA231006P001200002023-09-21 10:23AM EDT120.0017.650.000.000.00-640.00%
MRNA231006P001210002023-09-27 10:00AM EDT121.0022.450.000.000.00-200.00%
MRNA231006P001220002023-09-25 10:59AM EDT122.0024.250.000.000.00-500.00%
MRNA231006P001240002023-09-28 12:37PM EDT124.0023.500.000.000.00-100.00%
MRNA231006P001250002023-09-14 1:09PM EDT125.0012.450.000.000.00-200.00%
MRNA231006P001270002023-09-15 3:10PM EDT127.0012.800.000.000.00--00.00%
MRNA231006P001280002023-09-20 2:38PM EDT128.0022.600.000.000.00--00.00%
MRNA231006P001300002023-09-28 10:15AM EDT130.0031.450.000.000.00-100.00%
MRNA231006P001400002023-09-22 3:54PM EDT140.0040.070.000.000.00-500.00%
MRNA231006P001650002023-09-25 12:20PM EDT165.0067.190.000.000.00-200.00%