New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.38+5.67 (+4.12%)
At close: 04:00PM EDT
144.30 +0.92 (+0.64%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220520C000650002022-03-14 12:02AM EDT65.0068.850.000.000.00--00.00%
MRNA220520C000700002022-05-02 3:44PM EDT70.0071.500.000.000.00-100.00%
MRNA220520C000750002022-05-03 12:21PM EDT75.0072.330.000.000.00--00.00%
MRNA220520C000800002022-05-17 2:05PM EDT80.0062.800.000.000.00-200.00%
MRNA220520C000850002022-05-10 9:40AM EDT85.0048.700.000.000.00-200.00%
MRNA220520C000900002022-05-09 2:18PM EDT90.0040.990.000.000.00-100.00%
MRNA220520C000950002022-03-17 1:54PM EDT95.0076.0468.5074.150.00-341,811.91%
MRNA220520C001000002022-05-19 9:39AM EDT100.0044.950.000.000.00-300.00%
MRNA220520C001050002022-05-09 2:18PM EDT105.0020.770.000.000.00-1000.00%
MRNA220520C001100002022-05-19 3:37PM EDT110.0033.700.000.000.00-100.00%
MRNA220520C001150002022-05-12 2:17PM EDT115.0014.950.000.000.00-1100.00%
MRNA220520C001200002022-05-19 9:36AM EDT120.0022.100.000.000.00-1100.00%
MRNA220520C001220002022-05-16 12:13AM EDT122.0019.700.000.000.00--00.00%
MRNA220520C001250002022-05-19 2:44PM EDT125.0022.210.000.000.00-1800.00%
MRNA220520C001260002022-05-16 12:13AM EDT126.0012.700.000.000.00-100.00%
MRNA220520C001280002022-05-16 12:35PM EDT128.009.550.000.000.00-2100.00%
MRNA220520C001290002022-05-19 3:41PM EDT129.0015.100.000.000.00-200.00%
MRNA220520C001300002022-05-19 3:43PM EDT130.0014.400.000.000.00-3700.00%
MRNA220520C001310002022-05-18 1:23PM EDT131.008.280.000.000.00-700.00%
MRNA220520C001320002022-05-19 10:30AM EDT132.0013.850.000.000.00-600.00%
MRNA220520C001330002022-05-19 9:38AM EDT133.0012.000.000.000.00-100.00%
MRNA220520C001340002022-05-19 1:32PM EDT134.0013.220.000.000.00-1600.00%
MRNA220520C001350002022-05-19 3:56PM EDT135.009.090.000.000.00-12000.00%
MRNA220520C001360002022-05-19 3:40PM EDT136.007.950.000.000.00-6100.00%
MRNA220520C001370002022-05-19 1:33PM EDT137.0010.620.000.000.00-2200.00%
MRNA220520C001380002022-05-19 3:42PM EDT138.006.400.000.000.00-18400.00%
MRNA220520C001390002022-05-19 3:40PM EDT139.005.450.000.000.00-3200.00%
MRNA220520C001400002022-05-19 3:59PM EDT140.004.750.000.000.00-50600.00%
MRNA220520C001410002022-05-19 3:59PM EDT141.004.010.000.000.00-18400.00%
MRNA220520C001420002022-05-19 3:25PM EDT142.004.300.000.000.00-20000.00%
MRNA220520C001430002022-05-19 3:58PM EDT143.002.940.000.000.00-45500.00%
MRNA220520C001440002022-05-19 3:59PM EDT144.002.250.000.000.00-39303.13%
MRNA220520C001450002022-05-19 3:59PM EDT145.001.810.000.000.00-1,67406.25%
MRNA220520C001460002022-05-19 3:59PM EDT146.001.450.000.000.00-550012.50%
MRNA220520C001470002022-05-19 3:59PM EDT147.001.090.000.000.00-895012.50%
MRNA220520C001480002022-05-19 3:59PM EDT148.000.890.000.000.00-599012.50%
MRNA220520C001490002022-05-19 3:58PM EDT149.000.730.000.000.00-411025.00%
MRNA220520C001500002022-05-19 3:58PM EDT150.000.610.000.000.00-1,577025.00%
MRNA220520C001525002022-05-19 3:53PM EDT152.500.290.000.000.00-395025.00%
MRNA220520C001550002022-05-19 3:44PM EDT155.000.180.000.000.00-686025.00%
MRNA220520C001575002022-05-19 3:59PM EDT157.500.100.000.000.00-320050.00%
MRNA220520C001600002022-05-19 3:59PM EDT160.000.080.000.000.00-277050.00%
MRNA220520C001625002022-05-19 2:49PM EDT162.500.140.000.000.00-48050.00%
MRNA220520C001650002022-05-19 3:19PM EDT165.000.070.000.000.00-114050.00%
MRNA220520C001675002022-05-19 3:00PM EDT167.500.100.000.000.00-62050.00%
MRNA220520C001700002022-05-19 3:17PM EDT170.000.070.000.000.00-50050.00%
MRNA220520C001725002022-05-19 2:50PM EDT172.500.070.000.000.00-65050.00%
MRNA220520C001750002022-05-19 1:56PM EDT175.000.100.000.000.00-87050.00%
MRNA220520C001775002022-05-19 1:39PM EDT177.500.050.000.000.00-6050.00%
MRNA220520C001800002022-05-19 2:18PM EDT180.000.040.000.000.00-78050.00%
MRNA220520C001825002022-05-19 1:46PM EDT182.500.040.000.000.00-8050.00%
MRNA220520C001850002022-05-19 3:55PM EDT185.000.030.000.000.00-6050.00%
MRNA220520C001875002022-05-19 12:07PM EDT187.500.030.000.000.00-1050.00%
MRNA220520C001900002022-05-19 3:32PM EDT190.000.040.000.000.00-25050.00%
MRNA220520C001950002022-05-19 2:09PM EDT195.000.030.000.000.00-29050.00%
MRNA220520C002000002022-05-19 3:13PM EDT200.000.050.000.000.00-39050.00%
MRNA220520C002050002022-05-19 2:16PM EDT205.000.020.000.000.00-2050.00%
MRNA220520C002100002022-05-17 1:51PM EDT210.000.030.000.000.00-22050.00%
MRNA220520C002150002022-05-19 12:57PM EDT215.000.010.000.000.00-23050.00%
MRNA220520C002200002022-05-19 12:07PM EDT220.000.030.000.000.00-20100.00%
MRNA220520C002300002022-05-19 3:19PM EDT230.000.020.000.000.00-1050.00%
MRNA220520C002400002022-05-19 3:27PM EDT240.000.010.000.000.00-8050.00%
MRNA220520C002500002022-05-19 2:16PM EDT250.000.020.000.000.00-4050.00%
MRNA220520C002600002022-05-17 1:30PM EDT260.000.010.000.000.00-2050.00%
MRNA220520C002700002022-05-19 3:31PM EDT270.000.010.000.000.00-21050.00%
MRNA220520C002800002022-05-17 3:48PM EDT280.000.020.000.000.00-187050.00%
MRNA220520C002900002022-05-05 10:22AM EDT290.000.010.000.000.00-1050.00%
MRNA220520C003000002022-05-19 3:02PM EDT300.000.010.000.000.00-203050.00%
MRNA220520C003100002022-05-19 10:34AM EDT310.000.010.000.000.00-289050.00%
MRNA220520C003200002022-04-28 1:38PM EDT320.000.080.000.000.00-1050.00%
MRNA220520C003300002022-05-03 2:20PM EDT330.000.100.000.000.00-2050.00%
MRNA220520C003400002022-04-29 1:26PM EDT340.000.050.000.000.00-2050.00%
MRNA220520C003500002022-05-12 10:08AM EDT350.000.020.000.000.00-3050.00%
MRNA220520C003600002022-03-25 2:23PM EDT360.000.210.000.440.00-23428727.34%
MRNA220520C003700002022-05-03 12:19PM EDT370.000.050.000.000.00-6050.00%
MRNA220520C003800002022-05-02 3:54PM EDT380.000.040.000.000.00-27050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220520P000650002022-05-16 1:56PM EDT65.000.010.000.000.00-70050.00%
MRNA220520P000700002022-05-13 3:56PM EDT70.000.020.000.000.00-91050.00%
MRNA220520P000750002022-05-19 3:14PM EDT75.000.010.000.000.00-84050.00%
MRNA220520P000800002022-05-19 2:56PM EDT80.000.010.000.000.00-11050.00%
MRNA220520P000850002022-05-19 9:43AM EDT85.000.010.000.000.00-5050.00%
MRNA220520P000900002022-05-19 2:37PM EDT90.000.010.000.000.00-21050.00%
MRNA220520P000950002022-05-19 12:17PM EDT95.000.010.000.000.00-12050.00%
MRNA220520P001000002022-05-19 2:44PM EDT100.000.010.000.000.00-245050.00%
MRNA220520P001050002022-05-19 12:13PM EDT105.000.010.000.000.00-92050.00%
MRNA220520P001100002022-05-19 3:42PM EDT110.000.020.000.000.00-657050.00%
MRNA220520P001150002022-05-19 3:22PM EDT115.000.030.000.000.00-84050.00%
MRNA220520P001180002022-05-19 3:15PM EDT118.000.030.000.000.00-71050.00%
MRNA220520P001190002022-05-19 3:15PM EDT119.000.030.000.000.00-36050.00%
MRNA220520P001200002022-05-19 3:59PM EDT120.000.020.000.000.00-100050.00%
MRNA220520P001210002022-05-19 11:50AM EDT121.000.040.000.000.00-36050.00%
MRNA220520P001220002022-05-19 12:14PM EDT122.000.080.000.000.00-62050.00%
MRNA220520P001230002022-05-19 2:13PM EDT123.000.040.000.000.00-38050.00%
MRNA220520P001240002022-05-19 2:11PM EDT124.000.050.000.000.00-135050.00%
MRNA220520P001250002022-05-19 3:56PM EDT125.000.030.000.000.00-1,992050.00%
MRNA220520P001260002022-05-19 2:10PM EDT126.000.060.000.000.00-70050.00%
MRNA220520P001270002022-05-19 2:38PM EDT127.000.050.000.000.00-134050.00%
MRNA220520P001280002022-05-19 3:33PM EDT128.000.100.000.000.00-14050.00%
MRNA220520P001290002022-05-19 3:32PM EDT129.000.120.000.000.00-113050.00%
MRNA220520P001300002022-05-19 3:58PM EDT130.000.140.000.000.00-283050.00%
MRNA220520P001310002022-05-19 3:46PM EDT131.000.130.000.000.00-42050.00%
MRNA220520P001320002022-05-19 3:43PM EDT132.000.150.000.000.00-54050.00%
MRNA220520P001330002022-05-19 3:41PM EDT133.000.230.000.000.00-77025.00%
MRNA220520P001340002022-05-19 3:53PM EDT134.000.330.000.000.00-258025.00%
MRNA220520P001350002022-05-19 3:59PM EDT135.000.350.000.000.00-1,457025.00%
MRNA220520P001360002022-05-19 3:58PM EDT136.000.470.000.000.00-57025.00%
MRNA220520P001370002022-05-19 3:58PM EDT137.000.560.000.000.00-122025.00%
MRNA220520P001380002022-05-19 3:43PM EDT138.000.690.000.000.00-146025.00%
MRNA220520P001390002022-05-19 3:57PM EDT139.000.890.000.000.00-378012.50%
MRNA220520P001400002022-05-19 3:59PM EDT140.001.200.000.000.00-1,716012.50%
MRNA220520P001410002022-05-19 3:54PM EDT141.001.390.000.000.00-11806.25%
MRNA220520P001420002022-05-19 3:59PM EDT142.002.020.000.000.00-50806.25%
MRNA220520P001430002022-05-19 3:59PM EDT143.002.320.000.000.00-43601.56%
MRNA220520P001440002022-05-19 3:59PM EDT144.002.760.000.000.00-25600.00%
MRNA220520P001450002022-05-19 3:58PM EDT145.003.140.000.000.00-1,13300.00%
MRNA220520P001460002022-05-19 3:52PM EDT146.003.850.000.000.00-30900.00%
MRNA220520P001470002022-05-19 3:59PM EDT147.004.650.000.000.00-22700.00%
MRNA220520P001480002022-05-19 3:41PM EDT148.005.300.000.000.00-7500.00%
MRNA220520P001490002022-05-19 3:40PM EDT149.006.350.000.000.00-7000.00%
MRNA220520P001500002022-05-19 3:43PM EDT150.006.510.000.000.00-30300.00%
MRNA220520P001525002022-05-19 3:25PM EDT152.508.150.000.000.00-3600.00%
MRNA220520P001550002022-05-19 2:36PM EDT155.008.200.000.000.00-19000.00%
MRNA220520P001575002022-05-17 9:41AM EDT157.5019.510.000.000.00-300.00%
MRNA220520P001600002022-05-19 2:59PM EDT160.0016.800.000.000.00-6700.00%
MRNA220520P001625002022-05-19 1:55PM EDT162.5015.330.000.000.00-700.00%
MRNA220520P001650002022-05-19 2:32PM EDT165.0018.310.000.000.00-1000.00%
MRNA220520P001675002022-05-19 9:37AM EDT167.5025.420.000.000.00-100.00%
MRNA220520P001700002022-05-19 3:25PM EDT170.0025.000.000.000.00-200.00%
MRNA220520P001725002022-05-18 11:25AM EDT172.5030.450.000.000.00-100.00%
MRNA220520P001750002022-05-19 2:10PM EDT175.0030.850.000.000.00-1200.00%
MRNA220520P001775002022-05-17 10:45AM EDT177.5039.580.000.000.00-100.00%
MRNA220520P001800002022-05-19 12:17PM EDT180.0032.050.000.000.00-200.00%
MRNA220520P001825002022-05-03 12:09PM EDT182.5038.250.000.000.00-1200.00%
MRNA220520P001850002022-05-16 3:10PM EDT185.0038.150.000.000.00-200.00%
MRNA220520P001900002022-05-19 1:38PM EDT190.0043.120.000.000.00-500.00%
MRNA220520P001950002022-05-18 11:45AM EDT195.0053.100.000.000.00-300.00%
MRNA220520P002000002022-05-19 3:23PM EDT200.0054.500.000.000.00-1500.00%
MRNA220520P002100002022-05-17 3:37PM EDT210.0067.640.000.000.00-300.00%
MRNA220520P002150002022-05-16 9:52AM EDT215.0079.250.000.000.00-100.00%
MRNA220520P002200002022-05-19 3:43PM EDT220.0076.000.000.000.00-600.00%
MRNA220520P002300002022-05-18 10:46AM EDT230.0087.190.000.000.00-100.00%
MRNA220520P002400002022-05-19 3:07PM EDT240.0092.700.000.000.00-200.00%
MRNA220520P002500002022-05-19 1:58PM EDT250.00102.400.000.000.00-600.00%
MRNA220520P002600002022-04-28 11:09AM EDT260.00121.580.000.000.00-1300.00%
MRNA220520P002700002022-04-29 3:16PM EDT270.00135.500.000.000.00-500.00%
MRNA220520P002800002022-05-03 12:19PM EDT280.00132.910.000.000.00-100.00%
MRNA220520P002900002022-04-18 9:31AM EDT290.00125.90147.45154.400.00-101,000.20%
MRNA220520P003000002022-05-19 10:48AM EDT300.00155.700.000.000.00-200.00%
MRNA220520P003100002022-04-22 9:34AM EDT310.00166.400.000.000.00-100.00%
MRNA220520P003200002022-05-03 3:33PM EDT320.00173.340.000.000.00-100.00%
MRNA220520P003300002022-03-23 10:06AM EDT330.00152.12182.80189.550.00-411,023.93%
MRNA220520P003400002022-03-04 2:30PM EDT340.00201.08160.50166.000.00-2250.00%
MRNA220520P003500002022-03-16 12:23PM EDT350.00185.54181.15187.350.00-1300.00%
MRNA220520P003600002022-02-25 4:26PM EDT360.00208.92191.00197.750.00-14140.00%
MRNA220520P003700002022-01-25 3:48PM EDT370.00213.44210.00218.100.00-300.00%
MRNA220520P003800002022-05-19 9:30AM EDT380.00237.860.000.000.00-4170.00%