New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.15-0.08 (-0.07%)
At close: 04:00PM EDT
121.60 -0.55 (-0.45%)
Pre-market: 06:07AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220930C001000002022-09-27 2:30PM EDT100.0022.500.000.000.00-100.00%
MRNA220930C001050002022-09-19 3:10PM EDT105.0021.750.000.000.00--00.00%
MRNA220930C001070002022-09-20 11:36AM EDT107.0026.650.000.000.00--00.00%
MRNA220930C001080002022-09-20 1:51PM EDT108.0022.650.000.000.00--00.00%
MRNA220930C001090002022-09-20 11:48AM EDT109.0024.150.000.000.00--00.00%
MRNA220930C001100002022-09-27 9:34AM EDT110.0011.600.000.000.00-500.00%
MRNA220930C001110002022-09-23 11:00AM EDT111.0012.050.000.000.00-400.00%
MRNA220930C001120002022-09-23 9:31AM EDT112.0013.000.000.000.00-300.00%
MRNA220930C001130002022-09-26 1:35PM EDT113.009.230.000.000.00-400.00%
MRNA220930C001150002022-09-28 3:40PM EDT115.008.650.000.000.00-20700.00%
MRNA220930C001160002022-09-27 12:15PM EDT116.007.150.000.000.00-300.00%
MRNA220930C001170002022-09-27 3:50PM EDT117.006.600.000.000.00-1500.00%
MRNA220930C001180002022-09-28 1:20PM EDT118.006.000.000.000.00-300.00%
MRNA220930C001190002022-09-28 3:59PM EDT119.004.600.000.000.00-900.00%
MRNA220930C001200002022-09-28 3:40PM EDT120.004.600.000.000.00-9100.00%
MRNA220930C001210002022-09-28 3:51PM EDT121.003.800.000.000.00-6000.00%
MRNA220930C001220002022-09-28 3:59PM EDT122.002.770.000.000.00-8300.00%
MRNA220930C001230002022-09-28 3:58PM EDT123.002.590.000.000.00-54103.13%
MRNA220930C001240002022-09-28 3:58PM EDT124.001.950.000.000.00-2,19606.25%
MRNA220930C001250002022-09-28 3:58PM EDT125.001.550.000.000.00-1,00806.25%
MRNA220930C001260002022-09-28 3:59PM EDT126.001.200.000.000.00-309012.50%
MRNA220930C001270002022-09-28 3:59PM EDT127.000.890.000.000.00-217012.50%
MRNA220930C001280002022-09-28 3:55PM EDT128.000.820.000.000.00-284012.50%
MRNA220930C001290002022-09-28 3:56PM EDT129.000.640.000.000.00-202012.50%
MRNA220930C001300002022-09-28 3:59PM EDT130.000.450.000.000.00-936025.00%
MRNA220930C001310002022-09-28 3:57PM EDT131.000.400.000.000.00-256025.00%
MRNA220930C001320002022-09-28 3:59PM EDT132.000.230.000.000.00-940025.00%
MRNA220930C001330002022-09-28 3:59PM EDT133.000.170.000.000.00-198025.00%
MRNA220930C001340002022-09-28 3:39PM EDT134.000.230.000.000.00-53025.00%
MRNA220930C001350002022-09-28 3:59PM EDT135.000.160.000.000.00-130025.00%
MRNA220930C001360002022-09-28 3:31PM EDT136.000.150.000.000.00-26025.00%
MRNA220930C001370002022-09-28 3:03PM EDT137.000.130.000.000.00-369025.00%
MRNA220930C001380002022-09-28 3:43PM EDT138.000.090.000.000.00-78050.00%
MRNA220930C001390002022-09-28 11:05AM EDT139.000.100.000.000.00-2050.00%
MRNA220930C001400002022-09-28 3:59PM EDT140.000.070.000.000.00-1,117050.00%
MRNA220930C001410002022-09-28 11:52AM EDT141.000.050.000.000.00-3050.00%
MRNA220930C001420002022-09-28 3:43PM EDT142.000.060.000.000.00-115050.00%
MRNA220930C001430002022-09-28 2:59PM EDT143.000.040.000.000.00-18050.00%
MRNA220930C001440002022-09-28 11:52AM EDT144.000.030.000.000.00-56050.00%
MRNA220930C001450002022-09-28 1:11PM EDT145.000.020.000.000.00-41050.00%
MRNA220930C001460002022-09-27 3:00PM EDT146.000.050.000.000.00-10050.00%
MRNA220930C001470002022-09-28 3:30PM EDT147.000.030.000.000.00-4050.00%
MRNA220930C001480002022-09-28 2:33PM EDT148.000.020.000.000.00-8050.00%
MRNA220930C001490002022-09-28 2:11PM EDT149.000.020.000.000.00-15050.00%
MRNA220930C001500002022-09-28 3:55PM EDT150.000.020.000.000.00-157050.00%
MRNA220930C001525002022-09-28 3:15PM EDT152.500.020.000.000.00-7050.00%
MRNA220930C001550002022-09-28 3:21PM EDT155.000.020.000.000.00-25050.00%
MRNA220930C001575002022-09-28 11:57AM EDT157.500.010.000.000.00-3050.00%
MRNA220930C001600002022-09-28 11:38AM EDT160.000.030.000.000.00-2050.00%
MRNA220930C001625002022-09-26 2:01PM EDT162.500.030.000.000.00-46050.00%
MRNA220930C001650002022-09-26 2:32PM EDT165.000.020.000.000.00-5050.00%
MRNA220930C001675002022-09-27 9:39AM EDT167.500.010.000.000.00-1050.00%
MRNA220930C001700002022-09-28 11:50AM EDT170.000.010.000.000.00-46050.00%
MRNA220930C001725002022-09-26 12:28PM EDT172.500.010.000.000.00-3050.00%
MRNA220930C001750002022-09-28 12:12PM EDT175.000.010.000.000.00-30050.00%
MRNA220930C001775002022-09-19 10:19AM EDT177.500.080.000.000.00-1050.00%
MRNA220930C001800002022-09-27 10:46AM EDT180.000.010.000.000.00-1050.00%
MRNA220930C001825002022-09-27 10:13AM EDT182.500.010.000.000.00-7050.00%
MRNA220930C001850002022-09-14 1:35PM EDT185.000.130.000.000.00-2050.00%
MRNA220930C001875002022-09-14 12:56PM EDT187.500.250.000.000.00-2050.00%
MRNA220930C001900002022-09-22 3:45PM EDT190.000.020.000.000.00-46050.00%
MRNA220930C001950002022-09-22 3:36PM EDT195.000.020.000.000.00-25050.00%
MRNA220930C002000002022-09-14 12:56PM EDT200.000.130.000.000.00-2050.00%
MRNA220930C002050002022-09-20 9:41AM EDT205.000.070.000.000.00-4050.00%
MRNA220930C002100002022-09-16 3:06PM EDT210.000.060.000.000.00-22050.00%
MRNA220930C002150002022-09-14 3:40PM EDT215.000.080.000.000.00-3050.00%
MRNA220930C002200002022-09-14 3:28PM EDT220.000.050.000.000.00-30100.00%
MRNA220930C002250002022-09-20 10:07AM EDT225.000.010.000.000.00-1050.00%
MRNA220930C002300002022-09-12 10:23AM EDT230.000.050.000.000.00-2050.00%
MRNA220930C002350002022-09-12 10:23AM EDT235.000.050.000.000.00-4050.00%
MRNA220930C002400002022-08-31 9:45AM EDT240.000.080.000.000.00-2050.00%
MRNA220930C002450002022-09-19 2:55PM EDT245.000.010.000.000.00-17050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220930P000650002022-09-26 3:57PM EDT65.000.020.000.000.00-11050.00%
MRNA220930P000800002022-09-27 11:02AM EDT80.000.020.020.000.00-320200.00%
MRNA220930P000850002022-09-27 10:25AM EDT85.000.040.000.000.00-70050.00%
MRNA220930P000900002022-09-27 2:43PM EDT90.000.020.000.000.00-49050.00%
MRNA220930P000910002022-09-27 11:01AM EDT91.000.050.000.000.00-6050.00%
MRNA220930P000920002022-09-28 3:47PM EDT92.000.020.000.000.00-8050.00%
MRNA220930P000940002022-09-28 3:40PM EDT94.000.030.000.000.00-15050.00%
MRNA220930P000950002022-09-28 2:17PM EDT95.000.030.000.000.00-6050.00%
MRNA220930P000970002022-09-28 3:43PM EDT97.000.020.000.000.00-9050.00%
MRNA220930P000980002022-09-28 2:16PM EDT98.000.030.000.000.00-103050.00%
MRNA220930P000990002022-09-28 2:04PM EDT99.000.030.000.000.00-129050.00%
MRNA220930P001000002022-09-28 3:57PM EDT100.000.050.000.000.00-349050.00%
MRNA220930P001010002022-09-28 10:36AM EDT101.000.060.000.000.00-3050.00%
MRNA220930P001020002022-09-27 3:49PM EDT102.000.120.000.000.00-9050.00%
MRNA220930P001030002022-09-28 3:36PM EDT103.000.050.000.000.00-8050.00%
MRNA220930P001040002022-09-28 3:43PM EDT104.000.060.000.000.00-4050.00%
MRNA220930P001050002022-09-28 3:53PM EDT105.000.090.000.000.00-11050.00%
MRNA220930P001060002022-09-28 11:12AM EDT106.000.110.000.000.00-1050.00%
MRNA220930P001070002022-09-28 3:39PM EDT107.000.100.000.000.00-15050.00%
MRNA220930P001080002022-09-28 1:38PM EDT108.000.140.000.000.00-22050.00%
MRNA220930P001090002022-09-28 1:23PM EDT109.000.140.000.000.00-1025.00%
MRNA220930P001100002022-09-28 3:59PM EDT110.000.230.000.000.00-157025.00%
MRNA220930P001110002022-09-28 3:55PM EDT111.000.250.000.000.00-23025.00%
MRNA220930P001120002022-09-28 12:40PM EDT112.000.350.000.000.00-18025.00%
MRNA220930P001130002022-09-28 3:58PM EDT113.000.380.000.000.00-59025.00%
MRNA220930P001140002022-09-28 3:58PM EDT114.000.470.000.000.00-34025.00%
MRNA220930P001150002022-09-28 3:46PM EDT115.000.530.000.000.00-373025.00%
MRNA220930P001160002022-09-28 3:58PM EDT116.000.710.000.000.00-118012.50%
MRNA220930P001170002022-09-28 3:59PM EDT117.000.960.000.000.00-65012.50%
MRNA220930P001180002022-09-28 3:59PM EDT118.001.150.000.000.00-233012.50%
MRNA220930P001190002022-09-28 3:59PM EDT119.001.510.000.000.00-102012.50%
MRNA220930P001200002022-09-28 3:59PM EDT120.001.700.000.000.00-31006.25%
MRNA220930P001210002022-09-28 3:59PM EDT121.002.120.000.000.00-22803.13%
MRNA220930P001220002022-09-28 3:59PM EDT122.002.500.000.000.00-16200.78%
MRNA220930P001230002022-09-28 3:58PM EDT123.002.990.000.000.00-17700.00%
MRNA220930P001240002022-09-28 3:58PM EDT124.003.400.000.000.00-19200.00%
MRNA220930P001250002022-09-28 3:53PM EDT125.003.820.000.000.00-24200.00%
MRNA220930P001260002022-09-28 3:53PM EDT126.004.480.000.000.00-4800.00%
MRNA220930P001270002022-09-28 3:49PM EDT127.004.950.000.000.00-3000.00%
MRNA220930P001280002022-09-28 3:52PM EDT128.005.870.000.000.00-2100.00%
MRNA220930P001290002022-09-28 11:01AM EDT129.005.950.000.000.00-800.00%
MRNA220930P001300002022-09-28 3:30PM EDT130.007.250.000.000.00-5100.00%
MRNA220930P001310002022-09-28 10:06AM EDT131.007.430.000.000.00-400.00%
MRNA220930P001320002022-09-28 11:42AM EDT132.009.130.000.000.00-100.00%
MRNA220930P001330002022-09-28 10:06AM EDT133.009.150.000.000.00-300.00%
MRNA220930P001340002022-09-27 11:39AM EDT134.0010.300.000.000.00-500.00%
MRNA220930P001350002022-09-28 3:28PM EDT135.0012.150.000.000.00-400.00%
MRNA220930P001360002022-09-27 1:43PM EDT136.0014.500.000.000.00-200.00%
MRNA220930P001370002022-09-27 3:35PM EDT137.0014.950.000.000.00-400.00%
MRNA220930P001380002022-09-26 1:20PM EDT138.0017.490.000.000.00-200.00%
MRNA220930P001390002022-09-27 10:07AM EDT139.0017.200.000.000.00-100.00%
MRNA220930P001400002022-09-28 12:35PM EDT140.0017.550.000.000.00-100.00%
MRNA220930P001410002022-09-26 3:26PM EDT141.0020.550.000.000.00-100.00%
MRNA220930P001420002022-09-28 10:04AM EDT142.0017.360.000.000.00-1000.00%
MRNA220930P001430002022-09-27 9:54AM EDT143.0020.770.000.000.00-300.00%
MRNA220930P001440002022-09-26 10:35AM EDT144.0019.810.000.000.00-900.00%
MRNA220930P001450002022-09-27 1:09PM EDT145.0023.100.000.000.00-1700.00%
MRNA220930P001460002022-09-26 9:50AM EDT146.0022.420.000.000.00-100.00%
MRNA220930P001470002022-09-26 10:20AM EDT147.0022.790.000.000.00-500.00%
MRNA220930P001480002022-09-20 12:44PM EDT148.0016.600.000.000.00-100.00%
MRNA220930P001490002022-09-27 11:15AM EDT149.0024.730.000.000.00-100.00%
MRNA220930P001500002022-09-26 3:48PM EDT150.0029.780.000.000.00-400.00%
MRNA220930P001525002022-09-26 3:52PM EDT152.5032.460.000.000.00-500.00%
MRNA220930P001550002022-09-28 10:00AM EDT155.0030.280.000.000.00-900.00%
MRNA220930P001575002022-09-22 3:33PM EDT157.5032.560.000.000.00-500.00%
MRNA220930P001600002022-09-27 12:24PM EDT160.0038.120.000.000.00-3200.00%
MRNA220930P001625002022-09-22 1:49PM EDT162.5038.130.000.000.00-200.00%
MRNA220930P001650002022-09-26 12:10PM EDT165.0043.550.000.000.00-2800.00%
MRNA220930P001675002022-09-20 3:45PM EDT167.5038.200.000.000.00-100.00%
MRNA220930P001700002022-09-26 12:51PM EDT170.0048.560.000.000.00-100.00%
MRNA220930P001725002022-09-07 10:42AM EDT172.5039.510.000.000.00-200.00%
MRNA220930P001750002022-09-22 1:49PM EDT175.0050.580.000.000.00-100.00%
MRNA220930P001775002022-08-30 2:17PM EDT177.5043.870.000.000.00-100.00%
MRNA220930P001800002022-09-12 11:52AM EDT180.0040.130.000.000.00-100.00%
MRNA220930P001850002022-09-15 1:37PM EDT185.0046.500.000.000.00-100.00%
MRNA220930P001900002022-08-31 9:55AM EDT190.0051.670.000.000.00--00.00%
MRNA220930P001950002022-08-30 3:40PM EDT195.0059.880.000.000.00-2000.00%
MRNA220930P002300002022-08-24 9:34AM EDT230.0087.500.000.000.00-600.00%
MRNA220930P002350002022-08-26 9:32AM EDT235.0093.00109.35113.850.00-20504.10%
MRNA220930P002400002022-08-22 9:34AM EDT240.0093.870.000.000.00-1100.00%