New Zealand markets open in 2 hours 36 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.84-0.60 (-0.58%)
As of 03:23PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240419C000400002024-03-15 3:59PM EDT40.0063.8764.3066.300.00-241,035.94%
MRNA240419C000450002024-04-17 11:37AM EDT45.0058.4553.7559.950.00-48883.79%
MRNA240419C000500002024-04-17 11:37AM EDT50.0054.0249.9053.850.00-852652.54%
MRNA240419C000550002024-03-27 3:56PM EDT55.0055.6944.1049.950.00-2045700.59%
MRNA240419C000600002024-04-15 12:55PM EDT60.0043.1539.2044.850.00-1137612.50%
MRNA240419C000650002024-03-11 2:55PM EDT65.0048.6741.2043.650.00-131719.04%
MRNA240419C000700002024-04-18 2:46PM EDT70.0032.5530.5034.75-0.82-2.48%31832464.45%
MRNA240419C000750002024-04-12 2:46PM EDT75.0028.1326.4529.95-2.84-9.17%1190260.55%
MRNA240419C000800002024-04-18 10:57AM EDT80.0023.4722.1523.30+0.45+1.95%11310228.13%
MRNA240419C000850002024-04-18 12:36PM EDT85.0017.6017.2018.25-2.50-12.44%10551178.32%
MRNA240419C000880002024-03-21 9:41AM EDT88.0018.3013.9515.400.00-75165.33%
MRNA240419C000900002024-04-18 11:57AM EDT90.0012.5212.1513.60-0.53-4.06%131,71784.38%
MRNA240419C000910002024-04-04 9:49AM EDT91.0012.357.6512.650.00-12154.79%
MRNA240419C000920002024-04-15 1:48PM EDT92.0011.4010.0510.850.00-3560.94%
MRNA240419C000930002024-04-12 3:24PM EDT93.0012.289.109.850.00-253156.25%
MRNA240419C000940002024-04-09 12:24PM EDT94.0018.108.209.200.00-11597.27%
MRNA240419C000950002024-04-18 10:45AM EDT95.007.007.208.60-1.90-21.35%201,79158.98%
MRNA240419C000960002024-04-18 11:05AM EDT96.007.176.207.35-1.13-13.61%65289.55%
MRNA240419C000970002024-04-18 12:07PM EDT97.005.934.355.85-3.07-34.11%23634.38%
MRNA240419C000980002024-04-17 12:13PM EDT98.004.434.605.65-1.22-21.59%15258.20%
MRNA240419C000990002024-04-18 9:53AM EDT99.002.363.503.95-4.04-63.13%514437.50%
MRNA240419C001000002024-04-18 2:48PM EDT100.003.952.886.40+0.63+18.98%1041,613100.49%
MRNA240419C001010002024-04-18 1:13PM EDT101.002.152.152.26-0.69-24.30%38612736.72%
MRNA240419C001020002024-04-18 2:51PM EDT102.001.431.481.58-1.06-42.57%41335136.72%
MRNA240419C001030002024-04-18 2:51PM EDT103.000.940.991.04-0.69-42.33%70032836.82%
MRNA240419C001040002024-04-18 2:50PM EDT104.000.590.610.68-0.78-56.93%44752438.28%
MRNA240419C001050002024-04-18 3:03PM EDT105.000.360.360.41-0.65-64.36%3492,90338.82%
MRNA240419C001060002024-04-18 2:35PM EDT106.000.220.210.25-0.48-68.57%3211,18040.14%
MRNA240419C001070002024-04-18 2:00PM EDT107.000.140.110.16-0.48-77.42%931,56242.29%
MRNA240419C001080002024-04-18 3:05PM EDT108.000.100.070.11-0.21-67.74%861,27844.92%
MRNA240419C001090002024-04-18 3:08PM EDT109.000.080.050.10-0.12-54.55%913,23250.39%
MRNA240419C001100002024-04-18 2:53PM EDT110.000.070.050.08-0.11-61.11%2269,51551.76%
MRNA240419C001110002024-04-18 2:52PM EDT111.000.080.040.13-0.02-20.00%4657360.35%
MRNA240419C001120002024-04-18 2:51PM EDT112.000.040.000.08-0.04-50.00%3977157.81%
MRNA240419C001130002024-04-18 2:19PM EDT113.000.050.030.06+0.04+400.00%981464.06%
MRNA240419C001140002024-04-18 2:49PM EDT114.000.010.000.05-0.06-85.71%342063.28%
MRNA240419C001150002024-04-18 3:08PM EDT115.000.030.030.06-0.02-25.00%346,02673.83%
MRNA240419C001160002024-04-18 10:12AM EDT116.000.060.020.13-0.05-45.45%1522885.16%
MRNA240419C001170002024-04-17 3:04PM EDT117.000.100.010.10+0.06+150.00%136985.94%
MRNA240419C001180002024-04-16 3:34PM EDT118.000.070.000.200.00-1999.80%
MRNA240419C001190002024-04-17 1:15PM EDT119.000.020.010.570.00-156129.10%
MRNA240419C001200002024-04-18 2:10PM EDT120.000.020.010.02-0.02-50.00%412,36584.38%
MRNA240419C001210002024-04-18 10:13AM EDT121.000.030.000.33-0.02-40.00%2149125.20%
MRNA240419C001220002024-04-18 10:30AM EDT122.000.040.000.03-0.04-50.00%20161192.19%
MRNA240419C001230002024-04-18 2:11PM EDT123.000.010.010.03-0.02-66.67%223599.22%
MRNA240419C001250002024-04-18 2:55PM EDT125.000.020.010.030.00-181,482107.03%
MRNA240419C001270002024-04-17 12:56PM EDT127.000.020.000.560.00-46170.31%
MRNA240419C001300002024-04-18 12:52PM EDT130.000.050.000.10+0.03+150.00%201,540140.63%
MRNA240419C001350002024-04-16 3:54PM EDT135.000.030.000.050.00-61,252146.88%
MRNA240419C001400002024-04-17 9:50AM EDT140.000.010.000.010.00-15505137.50%
MRNA240419C001450002024-04-17 3:58PM EDT145.000.010.000.500.00-1260245.31%
MRNA240419C001500002024-04-12 10:54AM EDT150.000.010.000.230.00-321,085235.16%
MRNA240419C001550002024-04-10 3:41PM EDT155.000.010.000.010.00-5283181.25%
MRNA240419C001600002024-04-08 11:30AM EDT160.000.010.000.500.00-16310300.39%
MRNA240419C001650002024-03-26 9:57AM EDT165.000.010.000.560.00-1135323.05%
MRNA240419C001700002024-03-28 2:03PM EDT170.000.040.000.100.00-2562270.31%
MRNA240419C001750002024-04-02 9:35AM EDT175.000.020.000.010.00-1240225.00%
MRNA240419C001800002024-04-18 12:08PM EDT180.000.010.000.010.00-35224237.50%
MRNA240419C001850002024-03-25 2:54PM EDT185.000.040.000.010.00-3243250.00%
MRNA240419C001900002024-03-25 12:28PM EDT190.000.050.000.010.00-3508262.50%
MRNA240419C001950002024-03-27 3:57PM EDT195.000.040.000.010.00-159268.75%
MRNA240419C002000002024-04-02 10:06AM EDT200.000.010.000.010.00-1396275.00%
MRNA240419C002100002024-03-18 9:30AM EDT210.000.010.000.000.00-194050.00%
MRNA240419C002200002024-04-17 1:54PM EDT220.000.010.000.010.00-2398312.50%
MRNA240419C002300002024-03-01 11:12AM EDT230.000.020.000.240.00-181445.31%
MRNA240419C002400002024-04-09 12:37PM EDT240.000.100.000.010.00-12249350.00%
MRNA240419C002500002024-03-11 9:45AM EDT250.000.070.000.000.00-114450.00%
MRNA240419C002600002024-04-17 9:32AM EDT260.000.010.000.010.00-75150375.00%
MRNA240419C002700002024-04-17 9:32AM EDT270.000.010.000.010.00-1303387.50%
MRNA240419C002800002024-04-17 9:32AM EDT280.000.010.000.010.00-76233400.00%
MRNA240419C002900002024-04-16 9:32AM EDT290.000.010.000.010.00-35760412.50%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240419P000400002024-04-15 9:52AM EDT40.000.010.000.010.00-1861412.50%
MRNA240419P000450002024-04-18 9:33AM EDT45.000.010.000.01-0.04-80.00%156209362.50%
MRNA240419P000500002024-04-17 9:32AM EDT50.000.010.000.010.00-502,001312.50%
MRNA240419P000550002024-04-17 9:32AM EDT55.000.010.000.010.00-50357275.00%
MRNA240419P000600002024-04-12 9:51AM EDT60.000.010.000.010.00-1487237.50%
MRNA240419P000650002024-04-15 11:59AM EDT65.000.010.000.020.00-103,493221.88%
MRNA240419P000700002024-04-17 12:06PM EDT70.000.010.000.010.00-51,944175.00%
MRNA240419P000750002024-04-18 12:46PM EDT75.000.010.000.03-0.01-50.00%191,455162.50%
MRNA240419P000800002024-04-18 2:37PM EDT80.000.040.010.02+0.01+33.33%63,031132.81%
MRNA240419P000850002024-04-18 1:11PM EDT85.000.010.020.04-0.04-80.00%113,534112.50%
MRNA240419P000880002024-04-16 10:56AM EDT88.000.050.010.28+0.02+66.67%1121121.48%
MRNA240419P000890002024-04-18 10:30AM EDT89.000.040.010.540.00-162130.66%
MRNA240419P000900002024-04-18 11:07AM EDT90.000.060.020.03+0.02+50.00%52,30080.47%
MRNA240419P000910002024-04-16 9:42AM EDT91.000.090.010.080.00-11881.25%
MRNA240419P000920002024-04-17 3:54PM EDT92.000.040.010.570.00-3351108.01%
MRNA240419P000930002024-04-18 9:55AM EDT93.000.070.010.14-0.02-22.22%4610875.00%
MRNA240419P000940002024-04-18 10:57AM EDT94.000.040.020.11-0.01-20.00%1945466.41%
MRNA240419P000950002024-04-18 2:29PM EDT95.000.060.040.08-0.02-25.00%1423,29158.98%
MRNA240419P000960002024-04-18 2:52PM EDT96.000.110.050.09+0.02+22.22%3354054.30%
MRNA240419P000970002024-04-18 2:46PM EDT97.000.070.060.10-0.06-46.15%13385751.17%
MRNA240419P000980002024-04-18 2:34PM EDT98.000.140.100.13-0.07-33.33%2231,13646.88%
MRNA240419P000990002024-04-18 2:45PM EDT99.000.210.150.19-0.12-36.36%15951143.56%
MRNA240419P001000002024-04-18 3:08PM EDT100.000.300.280.32-0.14-31.82%6522,31542.19%
MRNA240419P001010002024-04-18 1:58PM EDT101.000.610.490.54-0.05-7.58%31938941.55%
MRNA240419P001020002024-04-18 2:16PM EDT102.000.900.860.92-0.06-6.25%45273742.87%
MRNA240419P001030002024-04-18 2:41PM EDT103.001.491.311.40+0.07+4.93%34765443.36%
MRNA240419P001040002024-04-18 3:01PM EDT104.002.161.922.02+0.31+16.76%10041844.63%
MRNA240419P001050002024-04-18 3:05PM EDT105.002.732.622.84+0.25+10.08%962,34349.61%
MRNA240419P001060002024-04-18 12:48PM EDT106.003.892.783.75+0.29+8.06%1768256.15%
MRNA240419P001070002024-04-18 11:02AM EDT107.004.352.518.10+0.34+8.48%1757388.38%
MRNA240419P001080002024-04-18 2:19PM EDT108.005.475.105.60+0.49+9.84%629751.56%
MRNA240419P001090002024-04-17 12:37PM EDT109.006.236.056.700.00-527360.35%
MRNA240419P001100002024-04-18 1:48PM EDT110.007.437.257.85+0.43+6.14%82,07979.30%
MRNA240419P001110002024-04-18 3:05PM EDT111.008.728.1510.00+1.02+13.25%1157114.84%
MRNA240419P001120002024-04-18 9:51AM EDT112.0011.219.259.70+2.71+31.88%110988.28%
MRNA240419P001130002024-04-18 9:46AM EDT113.0012.629.8511.80+3.51+38.53%2195117.58%
MRNA240419P001140002024-04-16 11:34AM EDT114.008.9211.0512.500.00-7396121.78%
MRNA240419P001150002024-04-18 12:27PM EDT115.0012.6712.1512.80+1.90+17.64%1666107.62%
MRNA240419P001160002024-04-15 10:14AM EDT116.0011.3013.1014.550.00-75122138.77%
MRNA240419P001170002024-04-10 11:55AM EDT117.009.8513.6015.650.00-43131.84%
MRNA240419P001200002024-04-17 2:06PM EDT120.0016.2017.1019.300.00-6854187.99%
MRNA240419P001220002024-04-09 11:09AM EDT122.009.3015.9520.050.00--0192.19%
MRNA240419P001250002024-04-17 2:06PM EDT125.0021.2021.1525.300.00-6816221.68%
MRNA240419P001300002024-04-09 12:04PM EDT130.0017.7524.0530.650.00-100172.27%
MRNA240419P001310002024-04-11 2:42PM EDT131.0023.9025.6031.400.00--0196.88%
MRNA240419P001350002024-03-18 10:08AM EDT135.0029.3428.1034.450.00-10349.71%
MRNA240419P001400002024-04-09 12:35PM EDT140.0038.2235.9540.80+10.53+38.03%24315.53%
MRNA240419P001450002024-03-12 1:01PM EDT145.0034.2536.5039.050.00-100.00%
MRNA240419P001500002024-02-22 11:12AM EDT150.0055.2543.1046.100.00-200.00%
MRNA240419P001550002024-03-11 3:56PM EDT155.0043.3046.7548.950.00-200.00%
MRNA240419P001600002023-12-21 12:16PM EDT160.0068.9057.6062.600.00-20514.84%
MRNA240419P001650002023-08-17 10:03AM EDT165.0062.4951.0051.850.00-2300.00%
MRNA240419P001700002023-08-10 1:52PM EDT170.0070.0562.1063.200.00-100.00%
MRNA240419P001750002023-08-14 9:46AM EDT175.0076.5562.0066.250.00-100.00%
MRNA240419P001800002023-08-01 3:01PM EDT180.0066.4066.9568.100.00-300.00%
MRNA240419P001850002023-08-16 3:51PM EDT185.0086.1066.7074.250.00-200.00%
MRNA240419P001900002023-07-07 11:17AM EDT190.0070.7580.7084.500.00-100.00%
MRNA240419P001950002023-08-15 10:49AM EDT195.0097.7079.3586.150.00-100.00%
MRNA240419P002000002023-06-15 3:25PM EDT200.0073.2576.5581.500.00-140.00%
MRNA240419P002100002023-05-01 1:42PM EDT210.0075.4580.4085.800.00-30300.00%
MRNA240419P002200002023-04-18 9:53AM EDT220.0080.3093.4096.400.00-1810.00%
MRNA240419P002400002023-08-01 2:54PM EDT240.00126.10122.90130.900.00--00.00%
MRNA240419P002500002023-02-22 11:09AM EDT250.0095.1098.90101.900.00-230.00%
MRNA240419P002700002023-03-06 11:06AM EDT270.00127.03112.85118.500.00-200.00%
MRNA240419P002800002023-02-14 4:51PM EDT280.00108.65125.95132.350.00--00.00%