New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.25-3.10 (-1.76%)
At close: 04:00PM EST
173.32 +0.07 (+0.04%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230210C001150002023-01-03 1:59PM EST115.0065.5659.6063.250.00--1306.93%
MRNA230210C001250002023-02-02 3:33PM EST125.0049.500.000.000.00--00.00%
MRNA230210C001300002023-02-03 12:33PM EST130.0047.630.000.000.00-1000.00%
MRNA230210C001350002023-02-03 11:12AM EST135.0042.550.000.000.00-400.00%
MRNA230210C001400002023-02-03 1:10PM EST140.0036.250.000.000.00-2400.00%
MRNA230210C001450002023-02-02 9:30AM EST145.0028.860.000.000.00-100.00%
MRNA230210C001490002023-01-30 12:00PM EST149.0034.890.000.000.00--00.00%
MRNA230210C001500002023-02-03 10:22AM EST150.0026.340.000.000.00-400.00%
MRNA230210C001525002023-02-01 11:05AM EST152.5017.360.000.000.00-100.00%
MRNA230210C001550002023-02-03 2:54PM EST155.0019.700.000.000.00-300.00%
MRNA230210C001575002023-02-03 12:36PM EST157.5020.600.000.000.00-100.00%
MRNA230210C001600002023-02-03 1:32PM EST160.0016.000.000.000.00-700.00%
MRNA230210C001625002023-02-03 12:41PM EST162.5016.650.000.000.00-400.00%
MRNA230210C001650002023-02-03 3:50PM EST165.009.800.000.000.00-700.00%
MRNA230210C001675002023-02-03 3:59PM EST167.508.000.000.000.00-1100.00%
MRNA230210C001700002023-02-03 3:49PM EST170.006.300.000.000.00-3600.00%
MRNA230210C001725002023-02-03 3:57PM EST172.504.950.000.000.00-11000.00%
MRNA230210C001750002023-02-03 3:59PM EST175.003.670.000.000.00-25403.13%
MRNA230210C001775002023-02-03 3:59PM EST177.502.580.000.000.00-39206.25%
MRNA230210C001800002023-02-03 3:59PM EST180.001.810.000.000.00-1,61306.25%
MRNA230210C001825002023-02-03 3:59PM EST182.501.240.000.000.00-557012.50%
MRNA230210C001850002023-02-03 3:59PM EST185.000.840.000.000.00-978012.50%
MRNA230210C001875002023-02-03 3:45PM EST187.500.580.000.000.00-111012.50%
MRNA230210C001900002023-02-03 3:58PM EST190.000.400.000.000.00-267012.50%
MRNA230210C001925002023-02-03 3:44PM EST192.500.270.000.000.00-43025.00%
MRNA230210C001950002023-02-03 3:47PM EST195.000.180.000.000.00-132025.00%
MRNA230210C001975002023-02-03 3:49PM EST197.500.130.000.000.00-156025.00%
MRNA230210C002000002023-02-03 3:57PM EST200.000.100.000.000.00-172025.00%
MRNA230210C002025002023-02-03 3:57PM EST202.500.070.000.000.00-65025.00%
MRNA230210C002050002023-02-03 3:43PM EST205.000.070.000.000.00-67025.00%
MRNA230210C002075002023-02-03 1:52PM EST207.500.050.000.000.00-72025.00%
MRNA230210C002100002023-02-03 3:53PM EST210.000.040.000.000.00-143025.00%
MRNA230210C002125002023-02-03 2:51PM EST212.500.040.000.000.00-8050.00%
MRNA230210C002150002023-02-03 3:36PM EST215.000.030.000.000.00-13050.00%
MRNA230210C002175002023-01-31 9:50AM EST217.500.050.000.000.00-3050.00%
MRNA230210C002200002023-02-03 1:54PM EST220.000.020.000.000.00-24050.00%
MRNA230210C002225002023-02-03 3:36PM EST222.500.020.000.000.00-12050.00%
MRNA230210C002250002023-02-03 3:56PM EST225.000.020.000.000.00-11050.00%
MRNA230210C002275002023-02-03 10:47AM EST227.500.030.000.000.00-1050.00%
MRNA230210C002300002023-02-02 2:56PM EST230.000.020.000.000.00-10050.00%
MRNA230210C002350002023-02-03 11:18AM EST235.000.010.000.000.00-3050.00%
MRNA230210C002400002023-01-30 10:36AM EST240.000.030.000.000.00-10050.00%
MRNA230210C002450002023-02-03 2:53PM EST245.000.010.000.000.00-6050.00%
MRNA230210C002500002023-01-27 12:57PM EST250.000.050.000.000.00-16050.00%
MRNA230210C002550002023-01-25 2:06PM EST255.000.100.000.000.00-15050.00%
MRNA230210C002600002023-02-01 11:57AM EST260.000.020.000.000.00-2050.00%
MRNA230210C002650002023-01-25 3:00PM EST265.000.040.000.000.00-5050.00%
MRNA230210C002700002023-01-27 3:40PM EST270.000.030.000.000.00-202050.00%
MRNA230210C002750002023-01-24 10:34AM EST275.000.080.000.000.00--050.00%
MRNA230210C002800002023-01-31 10:29AM EST280.000.010.000.000.00-1050.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230210P001100002023-02-03 3:11PM EST110.000.050.000.000.00-5050.00%
MRNA230210P001150002023-02-03 3:11PM EST115.000.110.000.000.00-5050.00%
MRNA230210P001200002023-01-25 2:27PM EST120.000.080.000.000.00-1050.00%
MRNA230210P001250002023-01-12 1:37PM EST125.000.250.000.000.00-10050.00%
MRNA230210P001300002023-02-03 12:37PM EST130.000.030.000.000.00-9050.00%
MRNA230210P001350002023-02-02 9:33AM EST135.000.120.000.000.00-1050.00%
MRNA230210P001400002023-02-03 3:45PM EST140.000.080.000.000.00-1050.00%
MRNA230210P001420002023-02-03 9:30AM EST142.000.810.000.000.00-1050.00%
MRNA230210P001450002023-02-03 3:47PM EST145.000.090.000.000.00-14025.00%
MRNA230210P001460002023-02-03 3:30PM EST146.000.100.000.000.00-3025.00%
MRNA230210P001470002023-02-03 10:59AM EST147.000.110.000.000.00-130025.00%
MRNA230210P001480002023-02-03 3:36PM EST148.000.160.000.000.00-5025.00%
MRNA230210P001490002023-02-02 3:35PM EST149.000.230.000.000.00--025.00%
MRNA230210P001500002023-02-03 3:56PM EST150.000.170.000.000.00-82025.00%
MRNA230210P001525002023-02-03 3:00PM EST152.500.200.000.000.00-37025.00%
MRNA230210P001550002023-02-03 3:59PM EST155.000.350.000.000.00-290025.00%
MRNA230210P001575002023-02-03 3:58PM EST157.500.480.000.000.00-35025.00%
MRNA230210P001600002023-02-03 3:59PM EST160.000.750.000.000.00-145012.50%
MRNA230210P001625002023-02-03 3:59PM EST162.501.010.000.000.00-136012.50%
MRNA230210P001650002023-02-03 3:59PM EST165.001.470.000.000.00-504012.50%
MRNA230210P001675002023-02-03 3:59PM EST167.502.130.000.000.00-29006.25%
MRNA230210P001700002023-02-03 3:59PM EST170.002.940.000.000.00-64803.13%
MRNA230210P001725002023-02-03 3:52PM EST172.504.150.000.000.00-23901.56%
MRNA230210P001750002023-02-03 3:57PM EST175.005.100.000.000.00-54600.00%
MRNA230210P001775002023-02-03 3:54PM EST177.506.690.000.000.00-7500.00%
MRNA230210P001800002023-02-03 3:53PM EST180.008.500.000.000.00-13200.00%
MRNA230210P001825002023-02-03 3:36PM EST182.509.650.000.000.00-3100.00%
MRNA230210P001850002023-02-03 3:57PM EST185.0012.250.000.000.00-16200.00%
MRNA230210P001875002023-02-03 3:02PM EST187.5014.100.000.000.00-3400.00%
MRNA230210P001900002023-02-03 1:24PM EST190.0015.000.000.000.00-400.00%
MRNA230210P001925002023-02-02 9:39AM EST192.5019.380.000.000.00-100.00%
MRNA230210P001950002023-02-03 12:02PM EST195.0018.000.000.000.00-800.00%
MRNA230210P001975002023-02-02 9:42AM EST197.5021.900.000.000.00-200.00%
MRNA230210P002000002023-02-03 2:55PM EST200.0025.700.000.000.00-100.00%
MRNA230210P002025002023-02-03 11:18AM EST202.5024.740.000.000.00-100.00%
MRNA230210P002050002023-02-03 3:29PM EST205.0030.850.000.000.00-100.00%
MRNA230210P002075002023-01-25 2:12PM EST207.5017.100.000.000.00--00.00%
MRNA230210P002100002023-02-03 1:07PM EST210.0033.800.000.000.00-200.00%
MRNA230210P002125002023-01-25 2:12PM EST212.5021.250.000.000.00--00.00%
MRNA230210P002150002023-01-26 10:23AM EST215.0025.550.000.000.00-200.00%
MRNA230210P002200002023-01-30 9:30AM EST220.0033.000.000.000.00-100.00%
MRNA230210P002250002023-01-25 10:37AM EST225.0035.050.000.000.00-200.00%
MRNA230210P002350002023-01-26 10:28AM EST235.0045.850.000.000.00-200.00%