New Zealand markets open in 8 hours 1 minute

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.61+0.47 (+0.39%)
As of 09:59AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240802C000900002024-07-19 10:36AM EDT90.0030.1631.3535.400.00-25146.24%
MRNA240802C001000002024-07-17 9:47AM EDT100.0025.0022.6023.950.00-12105.23%
MRNA240802C001050002024-07-19 10:41AM EDT105.0015.9517.9518.950.00-73589.84%
MRNA240802C001100002024-07-19 1:32PM EDT110.0012.3013.5514.700.00-11181.32%
MRNA240802C001110002024-07-08 9:30AM EDT111.0011.7712.9017.050.00--1103.10%
MRNA240802C001120002024-07-19 11:51AM EDT112.0011.4012.4013.500.00-7784.62%
MRNA240802C001140002024-07-16 12:58PM EDT114.0013.6510.9012.950.00-2288.31%
MRNA240802C001150002024-07-18 11:23AM EDT115.0012.8010.2010.950.00-21879.10%
MRNA240802C001160002024-07-15 10:48AM EDT116.008.779.4010.750.00-11380.49%
MRNA240802C001170002024-07-15 9:35AM EDT117.009.609.259.950.00-11281.86%
MRNA240802C001180002024-07-19 3:25PM EDT118.007.738.1011.400.00-142390.26%
MRNA240802C001190002024-07-19 9:39AM EDT119.007.007.758.750.00-3014378.98%
MRNA240802C001200002024-07-19 1:56PM EDT120.006.457.308.000.00-1613078.05%
MRNA240802C001210002024-07-19 3:44PM EDT121.006.196.857.200.00-152076.59%
MRNA240802C001220002024-07-22 9:30AM EDT122.006.506.657.00+0.51+8.51%23879.71%
MRNA240802C001230002024-07-22 9:40AM EDT123.006.395.806.20+1.44+29.09%215075.46%
MRNA240802C001240002024-07-19 2:56PM EDT124.004.455.305.900.00-106675.79%
MRNA240802C001250002024-07-22 9:41AM EDT125.005.454.955.65+1.15+26.74%1950277.00%
MRNA240802C001260002024-07-19 3:37PM EDT126.004.074.555.500.00-124478.26%
MRNA240802C001270002024-07-19 1:32PM EDT127.004.504.154.85+0.95+26.76%17976.37%
MRNA240802C001280002024-07-22 9:40AM EDT128.004.153.604.55-0.20-4.60%27775.37%
MRNA240802C001290002024-07-22 9:33AM EDT129.003.953.803.95+0.50+14.49%810676.81%
MRNA240802C001300002024-07-22 9:32AM EDT130.003.503.253.90+0.49+16.28%240676.83%
MRNA240802C001310002024-07-22 9:34AM EDT131.003.052.923.80+0.66+27.62%14777.66%
MRNA240802C001320002024-07-19 3:29PM EDT132.002.582.453.250.00-51074.49%
MRNA240802C001330002024-07-19 3:00PM EDT133.002.112.382.880.00-31274.78%
MRNA240802C001340002024-07-22 9:41AM EDT134.002.462.102.75+0.40+19.42%2413175.05%
MRNA240802C001350002024-07-22 9:33AM EDT135.002.322.062.28+0.31+15.42%343574.39%
MRNA240802C001360002024-07-19 3:59PM EDT136.001.851.712.100.00-319873.29%
MRNA240802C001370002024-07-19 1:02PM EDT137.001.671.701.880.00-22774.22%
MRNA240802C001380002024-07-18 2:19PM EDT138.001.911.681.910.00-22177.00%
MRNA240802C001390002024-07-18 1:05PM EDT139.002.221.481.750.00-85776.64%
MRNA240802C001400002024-07-19 3:04PM EDT140.001.301.422.820.00-6567787.45%
MRNA240802C001410002024-07-18 2:36PM EDT141.001.451.102.500.00-12384.81%
MRNA240802C001420002024-07-19 10:16AM EDT142.001.031.081.380.00-12376.95%
MRNA240802C001430002024-07-22 9:30AM EDT143.001.081.081.43-0.92-46.00%3579.76%
MRNA240802C001440002024-07-19 9:32AM EDT144.001.110.921.050.00-41176.37%
MRNA240802C001450002024-07-19 1:24PM EDT145.000.700.690.960.00-535474.80%
MRNA240802C001460002024-07-19 11:03AM EDT146.000.840.691.220.00-1879.98%
MRNA240802C001470002024-07-17 12:22PM EDT147.000.860.690.870.00-13677.78%
MRNA240802C001480002024-07-12 9:46AM EDT148.002.240.691.080.00--082.42%
MRNA240802C001490002024-07-12 1:16PM EDT149.001.200.510.900.00-1679.74%
MRNA240802C001500002024-07-22 9:37AM EDT150.000.720.580.80+0.19+35.85%57981.25%
MRNA240802C001525002024-07-22 9:39AM EDT152.500.560.350.86+0.08+16.67%12583.35%
MRNA240802C001550002024-07-19 3:39PM EDT155.000.390.270.690.00-119783.50%
MRNA240802C001575002024-07-11 10:24AM EDT157.500.720.270.480.00-566183.50%
MRNA240802C001600002024-07-18 11:02AM EDT160.000.600.031.060.00-11294.24%
MRNA240802C001625002024-07-19 3:49PM EDT162.500.280.111.210.00-1130102.34%
MRNA240802C001650002024-07-16 2:28PM EDT165.000.540.000.000.00-214225.00%
MRNA240802C001700002024-07-12 10:22AM EDT170.000.610.011.100.00-2218110.25%
MRNA240802C001800002024-07-19 10:30AM EDT180.000.110.070.270.00-137102.34%
MRNA240802C001850002024-07-16 12:45PM EDT185.000.350.010.670.00-15120.41%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240802P000750002024-07-19 2:29PM EDT75.000.050.010.000.00-41087.50%
MRNA240802P000850002024-07-02 10:32AM EDT85.000.500.010.660.00-50101112.89%
MRNA240802P000900002024-07-22 9:33AM EDT90.000.200.020.23-0.02-9.09%19782.23%
MRNA240802P000950002024-07-19 9:39AM EDT95.000.440.021.060.00-16591.70%
MRNA240802P001000002024-07-19 3:57PM EDT100.000.570.430.620.00-1025875.73%
MRNA240802P001040002024-07-19 9:42AM EDT104.001.200.300.880.00-11765.63%
MRNA240802P001050002024-07-19 10:27AM EDT105.001.350.731.460.00-431575.00%
MRNA240802P001060002024-07-19 2:49PM EDT106.001.530.621.230.00-5616667.82%
MRNA240802P001070002024-07-18 1:25PM EDT107.001.400.891.330.00-3668.46%
MRNA240802P001080002024-07-18 3:51PM EDT108.001.821.131.430.00-131368.36%
MRNA240802P001090002024-07-19 3:37PM EDT109.002.001.321.620.00-2568.26%
MRNA240802P001100002024-07-19 11:47AM EDT110.002.091.561.800.00-118768.16%
MRNA240802P001110002024-07-19 3:34PM EDT111.002.401.852.060.00-42368.73%
MRNA240802P001120002024-07-19 3:32PM EDT112.002.641.852.190.00-81265.77%
MRNA240802P001130002024-07-19 3:48PM EDT113.003.100.962.600.00-12158.23%
MRNA240802P001140002024-07-18 9:52AM EDT114.002.602.182.990.00-51765.60%
MRNA240802P001150002024-07-19 2:28PM EDT115.004.102.563.250.00-3229665.50%
MRNA240802P001160002024-07-19 11:43AM EDT116.004.501.814.400.00-21563.55%
MRNA240802P001170002024-07-19 2:53PM EDT117.004.983.404.150.00-124267.14%
MRNA240802P001180002024-07-19 3:04PM EDT118.005.122.465.150.00-74662.57%
MRNA240802P001190002024-07-19 3:15PM EDT119.005.502.045.000.00-407054.15%
MRNA240802P001200002024-07-19 3:26PM EDT120.005.864.555.050.00-12114063.75%
MRNA240802P001210002024-07-19 3:44PM EDT121.006.584.805.750.00-74463.57%
MRNA240802P001220002024-07-19 12:39PM EDT122.007.055.456.100.00-75763.34%
MRNA240802P001230002024-07-19 3:58PM EDT123.007.335.857.950.00-73169.90%
MRNA240802P001240002024-07-22 9:33AM EDT124.006.756.406.90-1.65-19.64%53860.50%
MRNA240802P001250002024-07-19 12:08PM EDT125.008.927.008.450.00-319665.92%
MRNA240802P001260002024-07-19 1:19PM EDT126.009.657.508.400.00-36261.21%
MRNA240802P001270002024-07-19 12:20PM EDT127.0010.157.459.000.00-34056.54%
MRNA240802P001280002024-07-18 11:04AM EDT128.008.538.559.500.00-72657.86%
MRNA240802P001290002024-07-18 10:32AM EDT129.009.309.8510.350.00-2362.43%
MRNA240802P001300002024-07-19 9:42AM EDT130.0012.8510.1511.350.00-13161.38%
MRNA240802P001310002024-07-16 11:46AM EDT131.0011.0510.7012.050.00-3359.60%
MRNA240802P001320002024-07-18 10:49AM EDT132.0011.6411.9512.550.00-3360.94%
MRNA240802P001330002024-07-16 10:03AM EDT133.0011.7711.9012.850.00-5650.05%
MRNA240802P001340002024-07-18 12:16PM EDT134.0014.1012.7514.750.00-1359.13%
MRNA240802P001350002024-07-18 9:47AM EDT135.0013.6413.7518.050.00-21579.27%
MRNA240802P001360002024-06-24 11:55AM EDT136.008.2514.3015.650.00--1462.79%
MRNA240802P001370002024-06-28 2:26PM EDT137.0019.6015.6518.750.00-727674.56%
MRNA240802P001390002024-06-24 11:54AM EDT139.009.7517.0018.350.00--1364.55%
MRNA240802P001400002024-07-18 2:35PM EDT140.0020.1018.0519.650.00-52054.88%
MRNA240802P001410002024-07-18 10:46AM EDT141.0018.6518.8522.600.00-2776.61%
MRNA240802P001420002024-07-02 11:53AM EDT142.0026.6718.4020.500.00-81344.53%
MRNA240802P001430002024-06-26 3:58PM EDT143.0021.9420.6021.700.00--10055.86%
MRNA240802P001440002024-07-17 9:40AM EDT144.0021.2621.9522.900.00--164.45%
MRNA240802P001450002024-07-15 10:19AM EDT145.0026.6321.9523.800.00-10022763.18%
MRNA240802P001480002024-07-19 3:45PM EDT148.0028.0525.0027.600.00-505689.84%
MRNA240802P001490002024-06-24 3:11PM EDT149.0016.2025.5027.650.00--164.36%
MRNA240802P001500002024-07-15 9:40AM EDT150.0032.0524.0529.100.00-507181.84%