New Zealand markets close in 5 hours 51 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: 07:04PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA261218C000650002024-07-17 9:30AM EDT65.0072.5068.0576.900.00-1368.55%
MRNA261218C000700002024-06-03 10:19AM EDT70.0094.0062.0068.850.00-1158.13%
MRNA261218C000800002024-07-22 12:28PM EDT80.0062.7562.8066.50-25.56-28.94%1167.43%
MRNA261218C001000002024-07-08 11:27AM EDT100.0049.6052.4056.000.00-11863.63%
MRNA261218C001050002024-05-17 1:15PM EDT105.0060.8362.0069.950.00-4586.92%
MRNA261218C001100002024-07-22 2:54PM EDT110.0047.7048.5551.45-0.04-0.08%11462.81%
MRNA261218C001150002024-07-12 10:46AM EDT115.0050.1044.7549.800.00-101361.27%
MRNA261218C001200002024-07-22 2:54PM EDT120.0045.2042.8547.45+1.92+4.44%115760.58%
MRNA261218C001250002024-07-22 9:57AM EDT125.0043.0840.9545.45-0.98-2.22%102760.07%
MRNA261218C001300002024-07-15 11:07AM EDT130.0039.9040.8542.450.00-20035360.03%
MRNA261218C001350002024-07-01 3:23PM EDT135.0037.4636.9540.700.00-5851358.12%
MRNA261218C001400002024-07-16 2:08PM EDT140.0040.2535.0040.550.00-29758.61%
MRNA261218C001450002024-07-17 3:31PM EDT145.0037.4034.0037.700.00-1857.80%
MRNA261218C001500002024-07-18 11:40AM EDT150.0036.2033.3036.200.00-12158.05%
MRNA261218C001550002024-06-26 2:42PM EDT155.0035.9832.5034.850.00-310958.24%
MRNA261218C001600002024-07-02 3:38PM EDT160.0029.1829.7534.950.00-21858.03%
MRNA261218C001650002024-07-05 3:00PM EDT165.0027.7729.7534.000.00-204958.87%
MRNA261218C001700002024-06-28 11:46AM EDT170.0028.2027.7032.600.00-12057.99%
MRNA261218C001750002024-07-08 3:12PM EDT175.0025.2026.9030.850.00-11757.65%
MRNA261218C001800002024-07-01 1:03PM EDT180.0024.6525.0029.750.00-1556.96%
MRNA261218C001850002024-07-02 3:38PM EDT185.0023.6524.1028.650.00-2356.86%
MRNA261218C001900002024-07-02 10:06AM EDT190.0026.4523.1027.750.00-51256.78%
MRNA261218C001950002024-07-05 3:00PM EDT195.0021.5222.2525.600.00-201855.93%
MRNA261218C002000002024-07-16 3:19PM EDT200.0025.6821.8025.950.00-118556.94%
MRNA261218C002100002024-07-09 1:05PM EDT210.0020.0218.8024.300.00-183855.87%
MRNA261218C002200002024-06-06 12:34PM EDT220.0038.2313.2522.850.00-11153.00%
MRNA261218C002300002024-07-12 10:00AM EDT230.0020.5015.4519.800.00-11654.15%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA261218P000650002024-07-12 10:25AM EDT65.006.694.0011.850.00-12050.52%
MRNA261218P000700002024-07-15 9:31AM EDT70.009.457.0513.450.00-110251.83%
MRNA261218P000750002024-07-16 10:09AM EDT75.0010.859.1012.200.00-154151.71%
MRNA261218P000800002024-07-16 11:39AM EDT80.0012.7112.2513.350.00-22149.64%
MRNA261218P000850002024-07-02 10:07AM EDT85.0015.4113.9515.300.00-11149.08%
MRNA261218P000900002024-07-02 10:08AM EDT90.0017.0713.4020.150.00-1653.52%
MRNA261218P000950002024-07-11 1:37PM EDT95.0019.1015.6521.900.00-41051.97%
MRNA261218P001000002024-07-18 9:56AM EDT100.0020.8217.4024.450.00-315651.67%
MRNA261218P001050002024-07-10 11:13AM EDT105.0025.9422.8024.200.00-14346.81%
MRNA261218P001100002024-07-17 11:20AM EDT110.0026.5024.8026.750.00-103046.34%
MRNA261218P001150002024-07-12 9:46AM EDT115.0025.6027.1529.400.00-101445.87%
MRNA261218P001200002024-07-15 11:09AM EDT120.0032.6430.3532.100.00-11845.33%
MRNA261218P001250002024-07-16 3:28PM EDT125.0033.2033.4034.900.00-2844.79%
MRNA261218P001300002024-07-15 11:09AM EDT130.0038.5234.1537.900.00-1644.40%
MRNA261218P001350002024-07-19 12:09PM EDT135.0040.7538.4540.800.00-1071243.75%
MRNA261218P001400002024-07-15 11:03AM EDT140.0045.0040.8545.050.00-23844.79%
MRNA261218P001450002024-07-01 2:18PM EDT145.0048.4043.7048.300.00-103544.37%
MRNA261218P001500002024-06-28 3:54PM EDT150.0049.9046.8552.250.00-25026144.76%
MRNA261218P001550002024-06-18 10:49AM EDT155.0048.0051.6553.450.00-51041.43%
MRNA261218P001600002024-06-18 11:41AM EDT160.0050.9052.0561.950.00-1147.62%
MRNA261218P001650002024-05-24 9:40AM EDT165.0042.9950.2057.950.00-1137.16%
MRNA261218P001750002024-06-07 1:38PM EDT175.0053.0565.0574.000.00-1147.98%
MRNA261218P001800002024-06-03 9:49AM EDT180.0057.6069.0079.000.00-2049.26%
MRNA261218P001900002024-07-10 12:11PM EDT190.0080.6576.2081.900.00-23542.00%
MRNA261218P001950002024-07-05 2:15PM EDT195.0085.5078.7087.250.00-1143.58%
MRNA261218P002000002024-07-05 2:13PM EDT200.0089.5082.2591.850.00-1344.06%
MRNA261218P002100002024-06-18 11:29AM EDT210.0088.0591.0098.100.00-2240.52%