New Zealand markets close in 4 hours 24 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.50+1.36 (+1.12%)
At close: 04:00PM EDT
122.12 -0.38 (-0.31%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240816C000600002024-07-18 3:24PM EDT60.0062.5558.6066.650.00-20122.66%
MRNA240816C000850002024-07-19 11:18AM EDT85.0034.8033.9041.950.00-11183.11%
MRNA240816C000900002024-07-16 10:03AM EDT90.0035.6029.0037.050.00-61275.39%
MRNA240816C000950002024-07-19 3:56PM EDT95.0026.7527.9529.300.00-12978.08%
MRNA240816C001000002024-07-19 2:54PM EDT100.0021.2021.6025.350.00-222963.28%
MRNA240816C001050002024-07-16 11:31AM EDT105.0021.0416.6520.850.00-15055.96%
MRNA240816C001100002024-07-22 11:22AM EDT110.0015.0914.6516.55+2.09+16.08%34364.48%
MRNA240816C001150002024-07-22 1:12PM EDT115.0011.7011.9013.60+0.55+4.93%722068.48%
MRNA240816C001200002024-07-22 3:02PM EDT120.008.778.559.45+0.72+8.94%613,10660.77%
MRNA240816C001250002024-07-22 3:57PM EDT125.006.686.657.05+0.83+14.19%861,58562.28%
MRNA240816C001300002024-07-22 3:47PM EDT130.004.904.705.00+0.55+12.64%601,25161.16%
MRNA240816C001350002024-07-22 3:59PM EDT135.003.503.353.55+0.42+13.64%18069361.38%
MRNA240816C001400002024-07-22 3:57PM EDT140.002.292.302.46+0.12+5.53%1791,04261.30%
MRNA240816C001450002024-07-22 3:56PM EDT145.001.661.611.86+0.05+3.11%16099662.82%
MRNA240816C001500002024-07-22 3:21PM EDT150.001.201.131.19+0.05+4.35%462,07162.70%
MRNA240816C001550002024-07-22 3:57PM EDT155.000.820.791.02-0.02-2.38%152265.28%
MRNA240816C001600002024-07-22 3:01PM EDT160.000.560.550.87-0.07-11.11%311,89767.63%
MRNA240816C001650002024-07-22 1:44PM EDT165.000.370.390.53-0.18-32.73%241167.09%
MRNA240816C001700002024-07-22 10:13AM EDT170.000.330.160.48-0.07-17.50%21,25067.68%
MRNA240816C001750002024-07-18 3:09PM EDT175.000.410.170.980.00-248580.62%
MRNA240816C001800002024-07-16 2:42PM EDT180.000.540.091.240.00-329087.94%
MRNA240816C001850002024-07-15 11:04AM EDT185.000.360.071.160.00-141391.31%
MRNA240816C001900002024-07-18 1:44PM EDT190.000.280.081.100.00-198095.07%
MRNA240816C001950002024-07-22 10:16AM EDT195.000.150.050.21-0.22-59.46%218678.52%
MRNA240816C002000002024-07-22 10:10AM EDT200.000.220.050.36+0.02+10.00%5346387.40%
MRNA240816C002100002024-07-11 3:47PM EDT210.000.240.030.930.00-231107.72%
MRNA240816C002200002024-07-22 10:48AM EDT220.000.060.000.84-0.15-71.43%3014112.50%
MRNA240816C002300002024-07-17 1:11PM EDT230.000.150.010.600.00-5106113.67%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240816P000600002024-07-18 11:32AM EDT60.000.200.012.260.00-222180.52%
MRNA240816P000650002024-07-12 2:28PM EDT65.000.050.010.000.00--178.13%
MRNA240816P000700002024-07-19 3:44PM EDT70.000.200.050.000.00-1481.25%
MRNA240816P000750002024-07-22 1:35PM EDT75.000.130.060.85-0.06-31.58%211108.20%
MRNA240816P000800002024-07-22 12:19PM EDT80.000.190.080.21+0.05+35.71%137878.91%
MRNA240816P000850002024-07-22 12:57PM EDT85.000.250.200.28-0.09-26.47%11011774.80%
MRNA240816P000900002024-07-19 3:44PM EDT90.000.420.170.500.00-320068.85%
MRNA240816P000950002024-07-22 3:54PM EDT95.000.560.220.57-0.14-20.00%15068660.64%
MRNA240816P001000002024-07-22 2:59PM EDT100.000.930.760.96-0.27-22.50%851,99961.13%
MRNA240816P001050002024-07-22 3:56PM EDT105.001.561.321.62-0.40-20.41%821,79659.13%
MRNA240816P001100002024-07-22 3:54PM EDT110.002.702.512.70-0.60-18.18%3091,89659.38%
MRNA240816P001150002024-07-22 3:19PM EDT115.004.103.055.70-0.85-17.17%181,61460.89%
MRNA240816P001200002024-07-22 1:36PM EDT120.006.504.906.30-0.65-9.09%1041,87553.58%
MRNA240816P001250002024-07-22 1:34PM EDT125.009.058.258.90-0.90-9.05%2662856.23%
MRNA240816P001300002024-07-22 11:04AM EDT130.0012.1010.0512.10-0.85-6.56%82,01150.61%
MRNA240816P001350002024-07-19 2:37PM EDT135.0018.1014.3015.700.00-11,08752.59%
MRNA240816P001400002024-07-22 1:42PM EDT140.0019.8218.5019.80-1.38-6.51%255053.35%
MRNA240816P001450002024-07-19 2:36PM EDT145.0026.7822.9524.150.00-1142953.71%
MRNA240816P001500002024-07-19 2:36PM EDT150.0031.4227.2528.700.00-136050.24%
MRNA240816P001550002024-07-22 3:25PM EDT155.0032.9332.1533.55-1.02-3.00%68552.98%
MRNA240816P001600002024-07-12 10:00AM EDT160.0033.5036.3039.450.00-326259.28%
MRNA240816P001650002024-07-18 11:06AM EDT165.0040.7539.0046.900.00-111566.85%
MRNA240816P001700002024-05-28 3:21PM EDT170.0025.0045.0053.000.00-7512993.99%
MRNA240816P001750002024-06-20 10:30AM EDT175.0041.0050.1558.700.00-228106.49%
MRNA240816P001900002024-05-28 10:50AM EDT190.0040.4064.9072.900.00-10113.77%
MRNA240816P002000002024-06-17 9:30AM EDT200.0062.050.000.000.00-100.00%