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
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA260618C000600002024-05-15 1:46PM EDT60.0078.7385.0094.000.00--389.12%
MRNA260618C000650002024-05-17 9:50AM EDT65.0077.9582.1091.000.00-1287.74%
MRNA260618C000900002024-05-16 9:30AM EDT90.0061.7066.0074.950.00--176.91%
MRNA260618C000950002024-05-16 9:30AM EDT95.0058.0864.4571.000.00-12475.65%
MRNA260618C001000002024-06-12 3:03PM EDT100.0070.9854.0064.000.00-1163.51%
MRNA260618C001050002024-05-23 2:37PM EDT105.0083.0052.6059.200.00-13661.95%
MRNA260618C001100002024-05-31 12:17PM EDT110.0061.2549.0059.000.00-1162.32%
MRNA260618C001150002024-06-11 9:30AM EDT115.0062.0647.0055.900.00-1761.47%
MRNA260618C001200002024-06-11 12:59PM EDT120.0060.5445.5553.050.00-1361.13%
MRNA260618C001250002024-05-28 9:40AM EDT125.0068.1344.6048.300.00-1859.62%
MRNA260618C001300002024-06-18 3:34PM EDT130.0046.1441.9548.15+1.33+2.97%50260.19%
MRNA260618C001350002024-05-23 3:31PM EDT135.0066.8141.9546.100.00--161.15%
MRNA260618C001400002024-06-17 9:52AM EDT140.0043.1537.8543.800.00-2358.88%
MRNA260618C001450002024-06-17 10:38AM EDT145.0041.9034.0042.700.00-454657.59%
MRNA260618C001500002024-06-18 9:56AM EDT150.0037.9334.3540.700.00-22058.51%
MRNA260618C001550002024-06-18 1:39PM EDT155.0036.3332.3539.700.00-21458.39%
MRNA260618C001600002024-06-05 2:54PM EDT160.0046.2530.1537.950.00-51557.54%
MRNA260618C001650002024-05-28 1:11PM EDT165.0044.2728.0035.850.00-3956.42%
MRNA260618C001700002024-06-20 10:32AM EDT170.0032.2127.4033.500.00-4456.10%
MRNA260618C001750002024-05-28 10:56AM EDT175.0041.4025.0032.600.00-9955.47%
MRNA260618C001800002024-06-14 3:43PM EDT180.0032.0724.0032.050.00-1755.94%
MRNA260618C001850002024-05-22 3:22PM EDT185.0046.9923.8030.650.00-11456.30%
MRNA260618C001900002024-05-22 2:10PM EDT190.0042.6022.6029.050.00--155.80%
MRNA260618C001950002024-06-18 9:32AM EDT195.0025.9023.2530.000.00-1158.16%
MRNA260618C002000002024-06-18 9:32AM EDT200.0024.7019.0026.750.00-11954.39%
MRNA260618C002100002024-06-18 12:11PM EDT210.0022.0017.0025.850.00-1654.77%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA260618P000600002024-06-14 3:45PM EDT60.004.150.006.950.00-23261.06%
MRNA260618P000650002024-05-02 12:11PM EDT65.005.352.685.350.00--250.94%
MRNA260618P000700002024-06-05 10:40AM EDT70.005.102.009.300.00--158.15%
MRNA260618P000750002024-06-10 2:48PM EDT75.006.445.0510.050.00-101155.41%
MRNA260618P000800002024-06-05 10:40AM EDT80.007.305.0013.550.00-1159.06%
MRNA260618P000850002024-05-15 1:32PM EDT85.0011.005.9513.800.00-8954.97%
MRNA260618P000900002024-05-28 1:18PM EDT90.0010.268.6016.650.00-52056.28%
MRNA260618P000950002024-05-21 11:06AM EDT95.0013.1610.2018.850.00-101355.96%
MRNA260618P001000002024-05-28 10:59AM EDT100.0013.3512.0021.000.00-1155.35%
MRNA260618P001050002024-05-22 2:35PM EDT105.0013.3614.0023.000.00--154.32%
MRNA260618P001100002024-05-28 1:19PM EDT110.0017.3816.1025.000.00-9653.18%
MRNA260618P001150002024-05-28 1:10PM EDT115.0019.6519.0027.800.00-101253.19%
MRNA260618P001200002024-05-31 12:41PM EDT120.0023.0021.0030.000.00-2352.12%
MRNA260618P001250002024-05-28 1:12PM EDT125.0023.6927.0529.100.00-111146.40%
MRNA260618P001300002024-06-10 11:43AM EDT130.0026.3527.1532.050.00-2246.31%
MRNA260618P001350002024-06-21 10:57AM EDT135.0032.3932.1536.40+5.14+18.86%4648.04%
MRNA260618P001400002024-06-10 10:23AM EDT140.0032.2534.5039.250.00-4547.49%
MRNA260618P001450002024-06-05 2:59PM EDT145.0034.2135.0043.950.00-2249.35%
MRNA260618P001550002024-05-31 11:47AM EDT155.0039.7440.0050.000.00-1248.12%
MRNA260618P001650002024-06-10 10:23AM EDT165.0046.6047.0056.000.00--346.41%
MRNA260618P001900002024-06-20 10:05AM EDT190.0068.0066.7572.45-1.00-1.45%24042.35%