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
120.86 -0.28 (-0.23%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA250117C000400002024-05-22 3:01PM EDT40.00124.6090.2099.000.00-19226.22%
MRNA250117C000450002024-05-15 10:55AM EDT45.0082.5395.1598.450.00-117262.60%
MRNA250117C000500002024-07-18 3:11PM EDT50.0073.4068.5077.050.00-54788.11%
MRNA250117C000550002024-03-01 1:30PM EDT55.0046.5055.2556.150.00-1340.00%
MRNA250117C000600002024-06-28 9:30AM EDT60.0065.1559.3067.850.00-3814280.29%
MRNA250117C000650002024-07-19 1:03PM EDT65.0059.3055.0063.40-1.50-2.47%14277.83%
MRNA250117C000700002024-07-09 2:52PM EDT70.0051.4654.5056.650.00-2823279.79%
MRNA250117C000750002024-07-01 3:48PM EDT75.0046.5450.2554.850.00-14783.36%
MRNA250117C000800002024-07-09 2:52PM EDT80.0043.0846.2050.150.00-5628278.56%
MRNA250117C000850002024-07-16 3:24PM EDT85.0047.3841.3543.950.00-211368.41%
MRNA250117C000900002024-07-16 3:48PM EDT90.0043.0638.9040.650.00-354170.35%
MRNA250117C000950002024-07-10 1:06PM EDT95.0034.1034.1536.900.00-321265.82%
MRNA250117C001000002024-07-19 2:31PM EDT100.0031.2632.4532.90-2.09-6.27%11,16066.24%
MRNA250117C001050002024-07-18 10:56AM EDT105.0032.5029.3529.800.00-196465.03%
MRNA250117C001100002024-07-19 1:46PM EDT110.0025.7226.3527.00-3.66-12.46%273363.94%
MRNA250117C001150002024-07-19 2:10PM EDT115.0023.2623.1524.45-2.68-10.33%966062.40%
MRNA250117C001200002024-07-19 3:47PM EDT120.0021.4021.4022.80-2.36-9.93%71,82063.90%
MRNA250117C001250002024-07-19 12:09PM EDT125.0018.6219.4520.15-2.43-11.54%131,38763.03%
MRNA250117C001300002024-07-19 1:32PM EDT130.0016.8617.4517.95-1.18-6.54%1171,66262.27%
MRNA250117C001350002024-07-19 1:57PM EDT135.0015.5215.6016.05-0.72-4.43%151,29261.70%
MRNA250117C001400002024-07-19 1:54PM EDT140.0014.0614.1014.40-0.37-2.56%41,60461.56%
MRNA250117C001450002024-07-18 10:01AM EDT145.0014.7812.6513.150.00-165961.67%
MRNA250117C001500002024-07-18 3:32PM EDT150.0011.1510.2512.00-0.38-3.30%61,52160.10%
MRNA250117C001550002024-07-18 1:48PM EDT155.0010.808.3511.950.00-1097760.57%
MRNA250117C001600002024-07-18 2:11PM EDT160.009.358.009.850.00-92,00659.91%
MRNA250117C001650002024-07-16 3:00PM EDT165.0010.258.1510.000.00-1763063.43%
MRNA250117C001700002024-07-19 2:41PM EDT170.007.027.307.70-0.48-6.40%62,03460.98%
MRNA250117C001750002024-07-18 3:28PM EDT175.006.266.157.15-0.49-7.26%12,05860.63%
MRNA250117C001800002024-07-19 9:58AM EDT180.005.854.757.30-0.35-5.65%153,54060.80%
MRNA250117C001850002024-07-18 2:15PM EDT185.005.604.106.300.00-1650559.93%
MRNA250117C001900002024-07-18 11:30AM EDT190.005.364.756.600.00-364364.04%
MRNA250117C001950002024-07-18 2:22PM EDT195.004.454.304.750.00-451,14461.41%
MRNA250117C002000002024-07-19 9:55AM EDT200.003.903.854.20-0.35-8.24%22,19161.18%
MRNA250117C002100002024-07-17 10:16AM EDT210.003.853.153.400.00-11,13961.22%
MRNA250117C002200002024-07-19 2:27PM EDT220.002.552.293.15-0.65-20.31%21,79161.57%
MRNA250117C002300002024-07-18 12:04PM EDT230.002.352.142.590.00-187262.52%
MRNA250117C002400002024-07-19 10:44AM EDT240.001.701.752.20-0.45-20.93%151662.78%
MRNA250117C002500002024-07-19 10:13AM EDT250.001.511.451.86-0.18-10.65%41,63663.03%
MRNA250117C002600002024-07-18 1:10PM EDT260.001.391.201.670.00-116763.65%
MRNA250117C002700002024-07-16 12:21PM EDT270.001.370.902.190.00-151566.92%
MRNA250117C002800002024-07-18 3:03PM EDT280.001.000.802.940.00-284771.80%
MRNA250117C002900002024-07-18 3:31PM EDT290.000.800.641.300.00-329565.50%
MRNA250117C003000002024-07-19 2:29PM EDT300.000.900.500.90+0.18+25.00%21,12463.94%
MRNA250117C003100002024-07-19 10:10AM EDT310.000.530.240.77+0.03+6.00%121,88662.57%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA250117P000400002024-07-19 10:02AM EDT40.000.300.260.45+0.02+7.14%101,45979.88%
MRNA250117P000450002024-07-18 3:05PM EDT45.000.430.180.600.00-259473.05%
MRNA250117P000500002024-07-18 3:00PM EDT50.000.590.490.990.00-22,43274.07%
MRNA250117P000550002024-07-15 3:37PM EDT55.000.840.360.830.00-376264.11%
MRNA250117P000600002024-07-12 3:39PM EDT60.001.150.701.700.00-293,33467.02%
MRNA250117P000650002024-07-18 3:35PM EDT65.001.471.251.550.00-31,03362.74%
MRNA250117P000700002024-07-18 11:40AM EDT70.002.041.852.04+0.21+11.48%13,55461.57%
MRNA250117P000750002024-07-18 10:45AM EDT75.002.302.272.710.00-102,45659.47%
MRNA250117P000800002024-07-19 11:47AM EDT80.003.653.353.60+0.58+18.89%33,55659.47%
MRNA250117P000850002024-07-18 11:08AM EDT85.004.054.304.650.00-43,04458.44%
MRNA250117P000900002024-07-18 3:38PM EDT90.005.905.655.850.00-112,21057.86%
MRNA250117P000950002024-07-18 11:39AM EDT95.006.756.957.550.00-9502,78757.37%
MRNA250117P001000002024-07-19 11:04AM EDT100.009.208.508.95+0.54+6.24%2683,54656.01%
MRNA250117P001050002024-07-19 1:24PM EDT105.0011.109.6010.80+1.00+9.90%318,94154.02%
MRNA250117P001100002024-07-19 12:09PM EDT110.0012.8811.8513.65+0.48+3.87%122,27954.97%
MRNA250117P001150002024-07-15 3:55PM EDT115.0015.0014.3515.850.00-801,39754.48%
MRNA250117P001200002024-07-19 12:09PM EDT120.0018.1015.9517.85+1.18+6.97%281,62751.72%
MRNA250117P001250002024-07-19 1:16PM EDT125.0021.0020.1520.90+1.41+7.20%21,67353.78%
MRNA250117P001300002024-07-15 12:27PM EDT130.0023.0523.2024.550.00-1463,52654.41%
MRNA250117P001350002024-07-10 1:23PM EDT135.0027.2025.1026.800.00-379750.74%
MRNA250117P001400002024-07-18 3:55PM EDT140.0029.6028.5030.000.00-167350.10%
MRNA250117P001450002024-07-16 1:11PM EDT145.0031.4533.0033.500.00-144051.06%
MRNA250117P001500002024-07-11 2:22PM EDT150.0035.9035.1037.250.00-340351.61%
MRNA250117P001550002024-07-10 12:39PM EDT155.0043.3439.6541.250.00-134451.74%
MRNA250117P001600002024-07-16 2:20PM EDT160.0041.8541.3548.800.00-623050.85%
MRNA250117P001650002024-07-18 12:42PM EDT165.0047.3548.0549.500.00-25436851.67%
MRNA250117P001700002024-07-12 10:18AM EDT170.0048.2251.6053.400.00-133650.15%
MRNA250117P001750002024-06-13 11:30AM EDT175.0038.7055.7057.600.00-32849.29%
MRNA250117P001800002024-06-24 1:57PM EDT180.0048.5558.6562.250.00-11550.02%
MRNA250117P001850002024-06-06 11:52AM EDT185.0040.0064.7069.900.00-48042052.44%
MRNA250117P001900002024-05-28 12:56PM EDT190.0049.1069.1570.250.00-921143.04%
MRNA250117P001950002024-06-06 10:28AM EDT195.0048.9073.6581.000.00-4456.65%
MRNA250117P002000002024-06-03 9:31AM EDT200.0063.7083.4084.700.00-11566.29%
MRNA250117P002100002024-05-24 10:00AM EDT210.0055.6077.2578.400.00-120.00%
MRNA250117P002200002024-06-13 12:12PM EDT220.0075.9595.80102.750.00-4167.76%
MRNA250117P002300002024-05-30 3:26PM EDT230.0081.25107.00116.000.00-1064.26%
MRNA250117P002400002023-09-18 3:12PM EDT240.00135.00152.10155.600.00-270175.87%
MRNA250117P002500002023-09-19 3:04PM EDT250.00142.74164.10170.600.00-1310189.62%
MRNA250117P002600002023-09-19 3:01PM EDT260.00157.05174.30180.800.00-5030193.46%
MRNA250117P002700002023-09-19 3:04PM EDT270.00161.15184.10189.300.00-750194.04%
MRNA250117P002800002023-12-14 1:52PM EDT280.00192.68169.10178.600.00-30128.21%
MRNA250117P002900002024-02-29 4:49PM EDT290.00196.90179.45187.550.00-10129.75%
MRNA250117P003000002024-07-10 1:41PM EDT300.00179.80175.10183.650.00-2061.28%
MRNA250117P003100002024-07-16 10:13AM EDT310.00184.12185.10193.650.00-2163.04%