New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.40-1.00 (-0.74%)
At close: 04:00PM EDT
133.20 -0.20 (-0.15%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240920C000450002024-03-28 12:35PM EDT45.0063.2963.5564.850.00-630.00%
MRNA240920C000600002024-05-31 11:21AM EDT60.0087.5970.0079.000.00-411101.71%
MRNA240920C000650002024-06-17 1:45PM EDT65.0075.3665.0074.000.00-5692.75%
MRNA240920C000700002024-05-06 9:57AM EDT70.0053.6183.7088.250.00-419260.97%
MRNA240920C000750002024-06-17 1:44PM EDT75.0065.6258.9560.650.00-2981.15%
MRNA240920C000800002024-05-24 10:06AM EDT80.0085.8554.1555.850.00-23276.07%
MRNA240920C000850002024-05-13 2:00PM EDT85.0043.8063.6565.850.00-523170.54%
MRNA240920C000900002024-06-21 1:52PM EDT90.0046.2545.1046.75-10.25-18.14%5014670.46%
MRNA240920C000950002024-06-17 10:10AM EDT95.0043.4740.7041.750.00-16365.47%
MRNA240920C001000002024-06-07 2:26PM EDT100.0052.6236.0538.000.00-154963.72%
MRNA240920C001050002024-06-20 9:45AM EDT105.0032.0031.8033.150.00-122659.01%
MRNA240920C001100002024-06-21 3:17PM EDT110.0029.2728.1029.85+0.24+0.83%150859.55%
MRNA240920C001150002024-06-21 11:26AM EDT115.0026.3024.6025.55+1.00+3.95%141456.84%
MRNA240920C001200002024-06-21 1:54PM EDT120.0022.5021.0522.75-1.70-7.02%936656.52%
MRNA240920C001250002024-06-20 1:56PM EDT125.0020.0018.0519.050.00-51,24954.38%
MRNA240920C001300002024-06-20 10:39AM EDT130.0017.2815.4516.900.00-81,47455.10%
MRNA240920C001350002024-06-21 3:01PM EDT135.0013.7813.4513.70-0.11-0.79%4788853.88%
MRNA240920C001400002024-06-21 3:18PM EDT140.0011.5511.3011.55-0.67-5.48%5081153.36%
MRNA240920C001450002024-06-21 12:58PM EDT145.0010.059.409.65+0.25+2.55%1349152.82%
MRNA240920C001500002024-06-21 3:49PM EDT150.008.007.108.65-0.60-6.98%2582252.31%
MRNA240920C001550002024-06-21 3:23PM EDT155.006.755.856.70+0.01+0.15%1,51745851.07%
MRNA240920C001600002024-06-21 12:13PM EDT160.006.055.005.65-0.11-1.79%121,38051.70%
MRNA240920C001650002024-06-21 12:18PM EDT165.005.004.354.60+0.15+3.09%232952.09%
MRNA240920C001700002024-06-21 3:17PM EDT170.003.843.654.05-0.56-12.73%5320652.92%
MRNA240920C001750002024-06-21 2:05PM EDT175.003.283.053.40-0.57-14.81%2325453.20%
MRNA240920C001800002024-06-21 3:17PM EDT180.002.692.382.64-0.25-8.50%24229952.28%
MRNA240920C001850002024-06-20 1:15PM EDT185.002.271.812.230.00-917852.05%
MRNA240920C001900002024-06-21 11:41AM EDT190.001.991.461.92+0.03+1.53%26852.42%
MRNA240920C001950002024-06-20 9:30AM EDT195.001.691.221.590.00-23052.69%
MRNA240920C002000002024-06-21 3:05PM EDT200.001.271.041.36-0.09-6.62%1618853.25%
MRNA240920C002100002024-06-20 3:01PM EDT210.001.060.721.050.00-3681954.37%
MRNA240920C002200002024-06-21 3:08PM EDT220.000.650.530.74-0.32-32.99%21655.05%
MRNA240920C002300002024-06-21 3:12PM EDT230.000.490.290.74-0.11-18.33%223656.79%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240920P000450002024-06-17 11:18AM EDT45.000.070.010.100.00-135185.16%
MRNA240920P000500002024-06-20 11:07AM EDT50.000.050.020.340.00-216589.75%
MRNA240920P000550002024-06-14 10:53AM EDT55.000.130.010.300.00-546779.88%
MRNA240920P000600002024-06-21 11:06AM EDT60.000.080.000.27-0.01-11.11%128371.29%
MRNA240920P000650002024-06-18 3:36PM EDT65.000.220.060.370.00-226069.14%
MRNA240920P000700002024-06-18 3:41PM EDT70.000.270.150.460.00-23,83066.16%
MRNA240920P000750002024-06-20 3:46PM EDT75.000.230.150.53-0.07-23.33%554560.94%
MRNA240920P000800002024-06-20 3:45PM EDT80.000.470.230.680.00-239557.86%
MRNA240920P000850002024-06-21 3:08PM EDT85.000.680.610.93+0.09+15.25%262457.72%
MRNA240920P000900002024-06-21 1:41PM EDT90.000.980.961.15-0.13-11.71%133455.47%
MRNA240920P000950002024-06-21 3:17PM EDT95.001.431.381.70+0.03+2.14%551,49554.42%
MRNA240920P001000002024-06-21 2:05PM EDT100.001.992.032.37-0.01-0.50%101,88853.54%
MRNA240920P001050002024-06-21 3:17PM EDT105.002.782.773.05+0.07+2.58%6267451.76%
MRNA240920P001100002024-06-21 1:42PM EDT110.003.853.904.10-0.10-2.53%61,47651.14%
MRNA240920P001150002024-06-21 10:07AM EDT115.004.904.805.60-0.24-4.67%437751.75%
MRNA240920P001200002024-06-21 3:42PM EDT120.006.656.807.00-0.02-0.30%5843650.03%
MRNA240920P001250002024-06-20 11:20AM EDT125.008.408.609.450.00-831751.56%
MRNA240920P001300002024-06-21 2:44PM EDT130.0011.0010.8511.050.00-1448548.45%
MRNA240920P001350002024-06-21 3:35PM EDT135.0013.0013.3513.60-0.10-0.76%1356347.94%
MRNA240920P001400002024-06-20 9:53AM EDT140.0015.4016.1516.45-1.57-9.25%171447.44%
MRNA240920P001450002024-06-21 3:45PM EDT145.0018.9519.3019.60+0.05+0.26%221146.97%
MRNA240920P001500002024-06-21 1:19PM EDT150.0022.3521.8023.20+0.17+0.77%7596647.23%
MRNA240920P001550002024-06-18 9:57AM EDT155.0025.2325.4026.950.00-222447.16%
MRNA240920P001600002024-06-14 11:48AM EDT160.0025.3130.0531.150.00-617748.22%
MRNA240920P001650002024-06-07 3:19PM EDT165.0023.9533.8034.850.00-113546.01%
MRNA240920P001700002024-06-07 2:05PM EDT170.0027.6538.3539.750.00-117649.24%
MRNA240920P001750002024-06-12 10:05AM EDT175.0035.8542.7544.100.00-11548.99%
MRNA240920P001800002024-05-24 1:52PM EDT180.0024.7047.3048.150.00-212045.67%
MRNA240920P001850002024-05-22 3:14PM EDT185.0030.8751.6553.450.00--050.85%
MRNA240920P001900002024-06-05 10:31AM EDT190.0042.6556.5558.200.00--151.73%
MRNA240920P002000002024-06-17 9:30AM EDT200.0062.2566.0567.950.00-11254.74%
MRNA240920P002100002024-05-23 2:24PM EDT210.0051.6572.0081.000.00--081.10%