New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.43-1.39 (-1.13%)
At close: 04:00PM EDT
123.07 +1.61 (+1.33%)
Pre-market: 04:45AM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA260116C000400002024-07-02 10:59AM EDT40.0080.500.000.000.00-100.00%
MRNA260116C000450002024-05-23 12:40PM EDT45.00123.8189.0098.000.00-26133.92%
MRNA260116C000500002024-07-03 12:07PM EDT50.0072.800.000.000.00-500.00%
MRNA260116C000550002024-06-26 1:38PM EDT55.0077.000.000.000.00-100.00%
MRNA260116C000600002024-07-12 3:10PM EDT60.0070.660.000.000.00-1100.00%
MRNA260116C000650002024-06-04 2:43PM EDT65.0091.0061.0562.450.00-1054.07%
MRNA260116C000700002024-07-09 9:46AM EDT70.0060.340.000.000.00-200.00%
MRNA260116C000750002024-06-26 1:23PM EDT75.0061.100.000.000.00-100.00%
MRNA260116C000800002024-06-27 9:39AM EDT80.0055.100.000.000.00-100.00%
MRNA260116C000850002024-05-21 3:35PM EDT85.0073.1564.3567.900.00-15796.46%
MRNA260116C000900002024-07-09 11:21AM EDT90.0046.450.000.000.00-100.00%
MRNA260116C000950002024-07-10 9:37AM EDT95.0045.990.000.000.00-100.00%
MRNA260116C001000002024-07-12 12:49PM EDT100.0047.160.000.000.00-300.00%
MRNA260116C001050002024-07-11 9:49AM EDT105.0043.000.000.000.00-100.00%
MRNA260116C001100002024-07-10 12:58PM EDT110.0038.000.000.000.00-1000.00%
MRNA260116C001150002024-07-11 10:12AM EDT115.0038.400.000.000.00-100.00%
MRNA260116C001200002024-07-10 10:49AM EDT120.0032.500.000.000.00-100.00%
MRNA260116C001250002024-07-12 9:39AM EDT125.0038.000.000.000.00-100.78%
MRNA260116C001300002024-07-12 1:07PM EDT130.0033.740.000.000.00-1501.56%
MRNA260116C001350002024-07-12 2:52PM EDT135.0026.500.000.000.00-401.56%
MRNA260116C001400002024-07-12 1:07PM EDT140.0030.140.000.000.00-1503.13%
MRNA260116C001450002024-07-11 12:25PM EDT145.0029.450.000.000.00-103.13%
MRNA260116C001500002024-07-12 11:31AM EDT150.0027.300.000.000.00-103.13%
MRNA260116C001550002024-07-12 9:31AM EDT155.0024.800.000.000.00-103.13%
MRNA260116C001600002024-07-09 12:26PM EDT160.0020.830.000.000.00-206.25%
MRNA260116C001650002024-07-02 11:22AM EDT165.0019.000.000.000.00-706.25%
MRNA260116C001700002024-07-12 3:30PM EDT170.0020.900.000.000.00-1406.25%
MRNA260116C001750002024-06-28 11:09AM EDT175.0018.250.000.000.00-1806.25%
MRNA260116C001800002024-06-26 10:08AM EDT180.0021.600.000.000.00-406.25%
MRNA260116C001850002024-06-17 2:12PM EDT185.0025.800.000.000.00-506.25%
MRNA260116C001900002024-07-09 10:52AM EDT190.0014.840.000.000.00-106.25%
MRNA260116C001950002024-05-28 9:44AM EDT195.0033.4813.2017.250.00-5556.53%
MRNA260116C002000002024-07-12 9:48AM EDT200.0018.000.000.000.00-206.25%
MRNA260116C002100002024-07-10 3:27PM EDT210.0013.300.000.000.00-1106.25%
MRNA260116C002200002024-06-28 12:01PM EDT220.0010.800.000.000.00-2012.50%
MRNA260116C002300002024-07-12 3:08PM EDT230.0011.150.000.000.00-2012.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA260116P000400002024-07-09 11:09AM EDT40.001.540.000.000.00-1025.00%
MRNA260116P000450002024-07-09 11:08AM EDT45.002.200.000.000.00-1012.50%
MRNA260116P000500002024-07-08 11:44AM EDT50.002.700.000.000.00-10012.50%
MRNA260116P000550002024-06-26 2:00PM EDT55.002.980.000.000.00-2012.50%
MRNA260116P000600002024-07-09 2:04PM EDT60.004.650.000.000.00-1012.50%
MRNA260116P000650002024-06-13 3:52PM EDT65.003.500.000.000.00-2016812.50%
MRNA260116P000700002024-06-24 9:50AM EDT70.005.000.000.000.00-1012.50%
MRNA260116P000750002024-06-28 11:58AM EDT75.007.500.000.000.00-106.25%
MRNA260116P000800002024-07-12 10:41AM EDT80.009.000.000.000.00-106.25%
MRNA260116P000850002024-07-09 11:53AM EDT85.0012.150.000.000.00-30006.25%
MRNA260116P000900002024-07-08 11:48AM EDT90.0013.550.000.000.00-37506.25%
MRNA260116P000950002024-07-12 11:23AM EDT95.0014.770.000.000.00-203.13%
MRNA260116P001000002024-07-08 3:45PM EDT100.0018.090.000.000.00-1003.13%
MRNA260116P001050002024-07-09 12:51PM EDT105.0020.260.000.000.00-203.13%
MRNA260116P001100002024-07-08 10:01AM EDT110.0022.390.000.000.00-101.56%
MRNA260116P001150002024-07-05 9:30AM EDT115.0025.010.000.000.00-100.78%
MRNA260116P001200002024-07-10 3:44PM EDT120.0028.200.000.000.00-26300.20%
MRNA260116P001250002024-06-28 2:26PM EDT125.0029.490.000.000.00-100.00%
MRNA260116P001300002024-06-27 12:18PM EDT130.0031.770.000.000.00-3100.00%
MRNA260116P001350002024-06-18 3:56PM EDT135.0030.370.000.000.00-1000.00%
MRNA260116P001400002024-07-08 3:28PM EDT140.0040.610.000.000.00-200.00%
MRNA260116P001450002024-06-12 10:47AM EDT145.0031.5140.6542.750.00-11045.89%
MRNA260116P001500002024-07-02 1:33PM EDT150.0047.930.000.000.00-400.00%
MRNA260116P001550002024-05-30 3:19PM EDT155.0034.6548.3053.900.00-525852.16%
MRNA260116P001600002024-06-27 2:28PM EDT160.0051.600.000.000.00-400.00%
MRNA260116P001650002024-07-11 3:03PM EDT165.0055.000.000.000.00-100.00%
MRNA260116P001700002024-06-03 3:26PM EDT170.0045.6558.0567.000.00-1054.54%
MRNA260116P001750002024-06-12 1:25PM EDT175.0048.0563.2566.100.00-41045.92%
MRNA260116P001900002024-05-20 1:33PM EDT190.0062.2063.0071.950.00-30731.09%
MRNA260116P002000002024-05-30 10:34AM EDT200.0066.7082.4588.950.00-2248.95%
MRNA260116P002100002024-05-22 2:31PM EDT210.0068.0080.6084.700.00--40.00%