New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.14-0.18 (-0.15%)
At close: 04:00PM EDT
121.83 +0.69 (+0.57%)
Pre-market: 07:15AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240726C000750002024-07-19 2:22PM EDT75.0044.820.000.000.00-460.00%
MRNA240726C000800002024-07-12 12:31PM EDT80.0043.940.000.000.00-440.00%
MRNA240726C000850002024-06-26 2:47PM EDT85.0041.220.000.000.00--20.00%
MRNA240726C000900002024-06-20 11:45AM EDT90.0045.1026.5035.050.00--2296.68%
MRNA240726C000950002024-07-19 11:25AM EDT95.0025.100.000.000.00-630.00%
MRNA240726C001000002024-07-17 10:24AM EDT100.0022.950.000.000.00-180.00%
MRNA240726C001050002024-07-16 10:44AM EDT105.0020.000.000.000.00-240.00%
MRNA240726C001070002024-07-19 2:35PM EDT107.0012.400.000.000.00-100.00%
MRNA240726C001100002024-07-19 1:13PM EDT110.0010.200.000.000.00-10150.00%
MRNA240726C001110002024-07-19 3:03PM EDT111.009.740.000.000.00-230.00%
MRNA240726C001120002024-07-19 11:15AM EDT112.008.600.000.000.00-180.00%
MRNA240726C001130002024-07-19 3:53PM EDT113.008.510.000.000.00-12370.00%
MRNA240726C001140002024-07-19 3:53PM EDT114.007.650.000.000.00-14170.00%
MRNA240726C001150002024-07-19 2:17PM EDT115.006.390.000.000.00-15410.00%
MRNA240726C001160002024-07-19 1:42PM EDT116.005.290.000.000.00-1880.00%
MRNA240726C001170002024-07-19 3:27PM EDT117.005.770.000.000.00-44800.00%
MRNA240726C001180002024-07-19 3:56PM EDT118.004.890.000.000.00-1291320.00%
MRNA240726C001190002024-07-19 3:33PM EDT119.004.350.000.000.00-18340.00%
MRNA240726C001200002024-07-19 3:50PM EDT120.003.750.000.000.00-2032950.00%
MRNA240726C001210002024-07-19 3:59PM EDT121.003.450.000.000.00-471410.00%
MRNA240726C001220002024-07-19 3:59PM EDT122.003.100.000.000.00-1894621.56%
MRNA240726C001230002024-07-19 3:59PM EDT123.002.770.000.000.00-985643.13%
MRNA240726C001240002024-07-19 3:59PM EDT124.002.280.000.000.00-1973646.25%
MRNA240726C001250002024-07-19 3:59PM EDT125.001.990.000.000.00-5009656.25%
MRNA240726C001260002024-07-19 3:59PM EDT126.001.650.000.000.00-2,6822,9326.25%
MRNA240726C001270002024-07-19 3:59PM EDT127.001.630.000.000.00-13525412.50%
MRNA240726C001280002024-07-19 3:59PM EDT128.001.220.000.000.00-14425312.50%
MRNA240726C001290002024-07-19 3:59PM EDT129.001.050.000.000.00-23230412.50%
MRNA240726C001300002024-07-19 3:59PM EDT130.000.860.000.000.00-15077212.50%
MRNA240726C001310002024-07-19 3:59PM EDT131.000.730.000.000.00-7314312.50%
MRNA240726C001320002024-07-19 3:59PM EDT132.000.630.000.000.00-6621612.50%
MRNA240726C001330002024-07-19 3:59PM EDT133.000.570.000.000.00-2412225.00%
MRNA240726C001340002024-07-19 3:30PM EDT134.000.410.000.000.00-312625.00%
MRNA240726C001350002024-07-19 3:59PM EDT135.000.370.000.000.00-10339625.00%
MRNA240726C001360002024-07-19 3:30PM EDT136.000.340.000.000.00-58125.00%
MRNA240726C001370002024-07-19 10:57AM EDT137.000.260.000.000.00-49025.00%
MRNA240726C001380002024-07-19 9:39AM EDT138.000.400.000.000.00-14725.00%
MRNA240726C001390002024-07-19 3:58PM EDT139.000.210.000.000.00-395625.00%
MRNA240726C001400002024-07-19 3:58PM EDT140.000.200.000.000.00-5145125.00%
MRNA240726C001410002024-07-18 11:59AM EDT141.000.400.000.000.00-1625.00%
MRNA240726C001420002024-07-19 3:57PM EDT142.000.260.000.000.00-299725.00%
MRNA240726C001430002024-07-19 10:10AM EDT143.000.200.000.000.00-41025.00%
MRNA240726C001440002024-07-17 9:44AM EDT144.000.530.000.000.00-2325.00%
MRNA240726C001450002024-07-19 11:47AM EDT145.000.180.000.000.00-2035125.00%
MRNA240726C001460002024-07-18 2:48PM EDT146.000.120.000.000.00-12725.00%
MRNA240726C001470002024-07-19 11:51AM EDT147.000.110.000.000.00-41950.00%
MRNA240726C001480002024-07-11 2:30PM EDT148.000.580.000.000.00-11550.00%
MRNA240726C001490002024-07-18 1:59PM EDT149.000.240.000.000.00-163550.00%
MRNA240726C001500002024-07-19 3:53PM EDT150.000.080.000.000.00-619350.00%
MRNA240726C001525002024-07-15 3:58PM EDT152.500.330.000.000.00-537250.00%
MRNA240726C001550002024-07-17 11:12AM EDT155.000.190.000.000.00-13550.00%
MRNA240726C001575002024-07-16 1:34PM EDT157.500.250.000.000.00-1513450.00%
MRNA240726C001600002024-07-19 12:15PM EDT160.000.090.000.000.00-128550.00%
MRNA240726C001625002024-07-01 9:49AM EDT162.500.010.000.000.00-11150.00%
MRNA240726C001650002024-07-19 2:46PM EDT165.000.050.000.000.00-11733950.00%
MRNA240726C001675002024-06-21 3:24PM EDT167.500.880.020.370.00-20138.28%
MRNA240726C001700002024-07-18 3:10PM EDT170.000.320.000.000.00-3014950.00%
MRNA240726C001725002024-07-19 2:46PM EDT172.500.160.000.000.00-202050.00%
MRNA240726C001750002024-07-19 2:46PM EDT175.000.010.000.000.00-2727850.00%
MRNA240726C001800002024-07-19 11:23AM EDT180.000.110.000.000.00-125150.00%
MRNA240726C001850002024-07-18 3:10PM EDT185.000.190.000.000.00-607550.00%
MRNA240726C001900002024-07-19 2:44PM EDT190.000.070.000.000.00-323450.00%
MRNA240726C001950002024-07-19 2:44PM EDT195.000.070.000.000.00-101050.00%
MRNA240726C002000002024-07-08 2:39PM EDT200.000.050.000.000.00-31350.00%
MRNA240726C002100002024-07-19 2:33PM EDT210.000.010.000.000.00-4022250.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240726P000750002024-07-19 10:26AM EDT75.000.010.000.000.00-14250.00%
MRNA240726P000800002024-07-16 3:40PM EDT80.000.060.000.000.00-102250.00%
MRNA240726P000850002024-07-16 3:41PM EDT85.000.040.000.000.00-209050.00%
MRNA240726P000900002024-07-16 3:39PM EDT90.000.090.000.000.00-174650.00%
MRNA240726P000930002024-07-19 2:41PM EDT93.000.080.000.000.00-203050.00%
MRNA240726P000940002024-07-19 2:41PM EDT94.000.090.000.000.00-202050.00%
MRNA240726P000950002024-07-19 2:39PM EDT95.000.050.000.000.00-2618950.00%
MRNA240726P000960002024-07-19 3:42PM EDT96.000.100.000.000.00-303050.00%
MRNA240726P000970002024-07-19 3:42PM EDT97.000.100.000.000.00-103050.00%
MRNA240726P000980002024-07-16 3:44PM EDT98.000.070.000.000.00--10250.00%
MRNA240726P000990002024-07-17 3:32PM EDT99.000.070.000.000.00--3250.00%
MRNA240726P001000002024-07-19 3:47PM EDT100.000.070.000.000.00-5247650.00%
MRNA240726P001010002024-07-19 3:59PM EDT101.000.080.000.000.00-2225.00%
MRNA240726P001020002024-07-18 3:58PM EDT102.000.150.000.000.00-3010025.00%
MRNA240726P001030002024-07-19 2:25PM EDT103.000.120.000.000.00-111125.00%
MRNA240726P001040002024-07-19 11:02AM EDT104.000.170.000.000.00-98325.00%
MRNA240726P001050002024-07-19 3:40PM EDT105.000.180.000.000.00-630425.00%
MRNA240726P001060002024-07-19 2:08PM EDT106.000.200.000.000.00-12313425.00%
MRNA240726P001070002024-07-19 12:11PM EDT107.000.250.000.000.00-62125.00%
MRNA240726P001080002024-07-19 3:36PM EDT108.000.300.000.000.00-299525.00%
MRNA240726P001090002024-07-19 2:08PM EDT109.000.380.000.000.00-378025.00%
MRNA240726P001100002024-07-19 3:24PM EDT110.000.470.000.000.00-8535425.00%
MRNA240726P001110002024-07-19 3:56PM EDT111.000.520.000.000.00-275412.50%
MRNA240726P001120002024-07-19 3:44PM EDT112.000.700.000.000.00-4114612.50%
MRNA240726P001130002024-07-19 3:43PM EDT113.000.870.000.000.00-2718412.50%
MRNA240726P001140002024-07-19 3:51PM EDT114.001.090.000.000.00-3915712.50%
MRNA240726P001150002024-07-19 3:50PM EDT115.001.240.000.000.00-34529812.50%
MRNA240726P001160002024-07-19 3:59PM EDT116.001.310.000.000.00-14922712.50%
MRNA240726P001170002024-07-19 3:57PM EDT117.001.770.000.000.00-109626.25%
MRNA240726P001180002024-07-19 3:59PM EDT118.002.010.000.000.00-1632666.25%
MRNA240726P001190002024-07-19 3:58PM EDT119.002.460.000.000.00-731353.13%
MRNA240726P001200002024-07-19 3:59PM EDT120.002.830.000.000.00-1822953.13%
MRNA240726P001210002024-07-19 3:50PM EDT121.003.900.000.000.00-562150.39%
MRNA240726P001220002024-07-19 2:39PM EDT122.004.900.000.000.00-1642610.00%
MRNA240726P001230002024-07-19 3:52PM EDT123.004.600.000.000.00-701990.00%
MRNA240726P001240002024-07-19 2:44PM EDT124.006.300.000.000.00-181080.00%
MRNA240726P001250002024-07-19 3:58PM EDT125.005.800.000.000.00-311020.00%
MRNA240726P001260002024-07-19 3:24PM EDT126.006.720.000.000.00-3740.00%
MRNA240726P001270002024-07-19 3:24PM EDT127.007.550.000.000.00-2180.00%
MRNA240726P001280002024-07-18 1:48PM EDT128.007.100.000.000.00-12540.00%
MRNA240726P001290002024-07-19 3:04PM EDT129.009.320.000.000.00-5610.00%
MRNA240726P001300002024-07-19 12:35PM EDT130.009.850.000.000.00-24480.00%
MRNA240726P001310002024-07-18 12:21PM EDT131.009.550.000.000.00-1570.00%
MRNA240726P001320002024-07-19 12:01PM EDT132.0011.850.000.000.00-1160.00%
MRNA240726P001330002024-07-17 1:47PM EDT133.0011.550.000.000.00-180.00%
MRNA240726P001340002024-07-17 12:08PM EDT134.0013.350.000.000.00-6200.00%
MRNA240726P001350002024-07-19 10:58AM EDT135.0015.530.000.000.00-21490.00%
MRNA240726P001360002024-07-18 12:36PM EDT136.0013.300.000.000.00-4130.00%
MRNA240726P001370002024-06-14 10:48AM EDT137.006.5015.9517.500.00--191.75%
MRNA240726P001380002024-07-18 11:03AM EDT138.0013.750.000.000.00-230.00%
MRNA240726P001390002024-07-12 1:50PM EDT139.0017.180.000.000.00-10110.00%
MRNA240726P001400002024-07-15 2:22PM EDT140.0019.640.000.000.00-2170.00%
MRNA240726P001410002024-07-16 2:38PM EDT141.0014.750.000.000.00-140.00%
MRNA240726P001420002024-07-16 9:58AM EDT142.0017.100.000.000.00--20.00%
MRNA240726P001430002024-07-09 9:35AM EDT143.0025.660.000.000.00-50500.00%
MRNA240726P001440002024-06-13 2:50PM EDT144.008.2922.1025.100.00-11111.38%
MRNA240726P001450002024-07-16 2:38PM EDT145.0018.770.000.000.00-50620.00%
MRNA240726P001460002024-07-02 3:34PM EDT146.0029.540.000.000.00-140.00%
MRNA240726P001470002024-06-27 2:33PM EDT147.0027.200.000.000.00-1130.00%
MRNA240726P001480002024-06-10 11:39AM EDT148.009.9529.1533.450.00-510223.29%
MRNA240726P001490002024-06-10 11:23AM EDT149.0010.7530.2034.450.00-147227.81%
MRNA240726P001500002024-07-11 1:10PM EDT150.0027.890.000.000.00-502090.00%
MRNA240726P001525002024-06-10 11:30AM EDT152.5012.7033.6037.900.00-1411239.60%
MRNA240726P001550002024-06-25 10:13AM EDT155.0020.210.000.000.00-170.00%
MRNA240726P001575002024-06-17 3:15PM EDT157.5021.2030.0037.700.00-11175.20%
MRNA240726P001600002024-06-10 11:39AM EDT160.0017.4040.4045.350.00-188257.62%
MRNA240726P001625002024-07-15 3:43PM EDT162.5041.050.000.000.00-400.00%