New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.46-1.36 (-1.11%)
At close: 04:00PM EDT
121.39 -0.07 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240719C000400002024-05-07 9:39AM EDT40.0081.45113.05121.900.00-162,726.95%
MRNA240719C000450002024-02-06 3:49PM EDT45.0055.7054.9056.350.00-130.00%
MRNA240719C000500002024-01-10 12:52PM EDT50.0061.0039.0040.200.00-27570.00%
MRNA240719C000550002023-12-29 1:17PM EDT55.0046.8051.2052.950.00-1120.00%
MRNA240719C000600002024-05-20 10:27AM EDT60.0077.0072.9074.450.00-928751.12%
MRNA240719C000650002024-06-11 9:31AM EDT65.0083.5552.2558.250.00-3158341.50%
MRNA240719C000700002024-06-28 12:57PM EDT70.0049.3747.7555.750.00-2150208.98%
MRNA240719C000750002024-06-28 12:59PM EDT75.0044.5943.0550.750.00-158200.39%
MRNA240719C000800002024-07-12 11:16AM EDT80.0043.5737.7042.25+0.42+0.97%5161200.49%
MRNA240719C000850002024-07-09 11:10AM EDT85.0031.6032.7040.800.00-1060143.55%
MRNA240719C000900002024-07-11 10:06AM EDT90.0032.4027.7535.800.00-5377125.78%
MRNA240719C000950002024-07-12 1:01PM EDT95.0028.9723.3030.80+0.57+2.01%5203122.07%
MRNA240719C001000002024-07-12 10:50AM EDT100.0023.8520.1023.50+1.37+6.09%652889.45%
MRNA240719C001050002024-07-12 12:32PM EDT105.0018.5114.7519.70+1.57+9.27%119987.50%
MRNA240719C001060002024-07-09 10:59AM EDT106.0011.1514.3016.950.00-4557.72%
MRNA240719C001070002024-07-11 11:17AM EDT107.0013.8013.3518.500.00-1698.19%
MRNA240719C001090002024-07-11 11:15AM EDT109.0012.5012.3514.300.00-2273.54%
MRNA240719C001100002024-07-12 3:55PM EDT110.0012.5211.0013.50-1.23-8.95%2139167.19%
MRNA240719C001110002024-07-11 1:59PM EDT111.0012.9410.2511.500.00-7351.76%
MRNA240719C001120002024-07-11 9:35AM EDT112.0011.308.4010.550.00-77265.87%
MRNA240719C001150002024-07-12 3:02PM EDT115.007.657.259.05-1.53-16.67%442,44463.48%
MRNA240719C001200002024-07-12 3:44PM EDT120.004.114.055.10-1.15-21.86%2523,22756.98%
MRNA240719C001230002024-07-12 3:59PM EDT123.002.722.573.80-0.93-25.48%4641,16257.86%
MRNA240719C001240002024-07-12 3:59PM EDT124.002.342.252.46-0.90-27.78%62943351.32%
MRNA240719C001250002024-07-12 3:59PM EDT125.001.951.752.36-0.86-30.60%1,3632,74152.12%
MRNA240719C001260002024-07-12 3:53PM EDT126.001.801.521.80-0.67-27.13%36418150.73%
MRNA240719C001270002024-07-12 3:57PM EDT127.001.461.321.74-0.66-31.13%76028653.22%
MRNA240719C001280002024-07-12 3:55PM EDT128.001.390.821.41-0.45-24.46%60674555.49%
MRNA240719C001290002024-07-12 3:59PM EDT129.001.040.911.24-0.57-35.40%2,81926253.22%
MRNA240719C001300002024-07-12 3:59PM EDT130.000.820.821.19-0.56-40.58%1,7052,69555.66%
MRNA240719C001310002024-07-12 3:52PM EDT131.000.840.750.85-0.36-30.00%28230654.74%
MRNA240719C001320002024-07-12 3:58PM EDT132.000.700.491.21-0.47-40.17%27816559.42%
MRNA240719C001330002024-07-12 3:42PM EDT133.000.590.111.15-0.29-32.95%1741,09257.18%
MRNA240719C001340002024-07-12 3:28PM EDT134.000.560.230.81-0.26-31.71%675457.13%
MRNA240719C001350002024-07-12 3:41PM EDT135.000.500.400.49-0.21-29.58%4772,03657.72%
MRNA240719C001360002024-07-12 2:22PM EDT136.000.390.190.47-0.33-45.83%611,52156.35%
MRNA240719C001370002024-07-12 3:55PM EDT137.000.420.160.43-0.21-33.33%2310557.62%
MRNA240719C001380002024-07-12 3:25PM EDT138.000.350.120.40-0.20-36.36%427158.59%
MRNA240719C001390002024-07-12 11:10AM EDT139.000.350.120.37-0.13-27.08%811360.35%
MRNA240719C001400002024-07-12 3:59PM EDT140.000.290.140.34-0.14-32.56%2632,29562.60%
MRNA240719C001410002024-07-12 1:02PM EDT141.000.300.070.62-0.18-37.50%61270.22%
MRNA240719C001420002024-07-12 1:52PM EDT142.000.240.150.50-0.11-31.43%618371.88%
MRNA240719C001430002024-07-12 10:37AM EDT143.000.450.050.29+0.13+40.62%850465.43%
MRNA240719C001440002024-07-12 3:51PM EDT144.000.240.000.44-0.08-25.00%2062071.00%
MRNA240719C001450002024-07-12 3:20PM EDT145.000.210.100.30-0.09-30.00%475,30071.97%
MRNA240719C001460002024-07-12 10:05AM EDT146.000.360.180.27+0.11+44.00%129175.88%
MRNA240719C001470002024-07-12 11:20AM EDT147.000.210.050.29-0.05-19.23%2179674.22%
MRNA240719C001500002024-07-12 3:44PM EDT150.000.180.140.22-0.02-10.00%2973,91081.35%
MRNA240719C001525002024-07-12 10:37AM EDT152.500.260.000.21+0.10+62.50%541179.30%
MRNA240719C001550002024-07-12 2:51PM EDT155.000.120.100.21-0.05-29.41%1601,47389.26%
MRNA240719C001575002024-07-11 3:42PM EDT157.500.200.090.790.00-214113.28%
MRNA240719C001600002024-07-12 3:51PM EDT160.000.090.000.11+0.02+28.57%1272,11585.55%
MRNA240719C001650002024-07-12 3:33PM EDT165.000.090.060.14-0.04-30.77%181,845101.17%
MRNA240719C001700002024-07-12 3:32PM EDT170.000.070.050.300.00-1513,856118.56%
MRNA240719C001750002024-07-12 11:25AM EDT175.000.090.020.100.00-121,686109.77%
MRNA240719C001800002024-07-10 1:42PM EDT180.000.160.020.16+0.09+128.57%51,096123.05%
MRNA240719C001850002024-07-12 3:03PM EDT185.000.030.000.060.00-2340114.84%
MRNA240719C001900002024-07-10 2:18PM EDT190.000.050.000.210.00-3229139.84%
MRNA240719C001950002024-07-12 9:37AM EDT195.000.020.000.04-0.02-50.00%70740121.88%
MRNA240719C002000002024-07-12 12:06PM EDT200.000.010.010.03-0.01-50.00%63,176128.13%
MRNA240719C002100002024-07-12 1:57PM EDT210.000.010.000.01-0.01-50.00%6847125.00%
MRNA240719C002200002024-07-11 2:16PM EDT220.000.020.000.040.00-11,505149.22%
MRNA240719C002300002024-07-10 3:58PM EDT230.000.020.000.040.00-100351159.38%
MRNA240719C002400002024-07-10 11:41AM EDT240.000.060.000.030.00-10203164.06%
MRNA240719C002500002024-07-12 9:40AM EDT250.000.030.000.05-0.02-40.00%1283181.25%
MRNA240719C002600002024-06-21 10:47AM EDT260.000.050.000.290.00-10189227.73%
MRNA240719C002700002024-06-04 3:13PM EDT270.000.110.001.890.00-2155310.64%
MRNA240719C002800002024-07-12 10:31AM EDT280.000.560.000.55+0.53+1,766.67%2110266.60%
MRNA240719C002900002024-07-02 10:32AM EDT290.000.010.000.050.00-3794212.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240719P000400002024-06-26 1:48PM EDT40.000.010.000.210.00-50440342.97%
MRNA240719P000450002024-07-03 12:57PM EDT45.000.010.000.180.00-1315302.34%
MRNA240719P000500002024-07-02 10:21AM EDT50.000.030.000.070.00-30397243.75%
MRNA240719P000550002024-07-10 11:25AM EDT55.000.010.001.220.00-4390329.30%
MRNA240719P000600002024-07-11 3:14PM EDT60.000.010.000.010.00-9736162.50%
MRNA240719P000650002024-07-11 3:22PM EDT65.000.010.000.030.00-2212,243160.94%
MRNA240719P000700002024-07-12 12:06PM EDT70.000.010.000.10-0.02-66.67%31,269163.28%
MRNA240719P000750002024-07-01 11:46AM EDT75.000.050.010.380.00-12,083174.22%
MRNA240719P000800002024-07-12 1:59PM EDT80.000.020.010.03-0.01-33.33%21439114.06%
MRNA240719P000850002024-07-11 1:07PM EDT85.000.030.020.12-0.02-40.00%1808114.84%
MRNA240719P000900002024-07-12 12:03PM EDT90.000.030.020.050.00-31,79689.84%
MRNA240719P000950002024-07-12 3:44PM EDT95.000.060.030.070.00-1277078.91%
MRNA240719P001000002024-07-12 3:14PM EDT100.000.100.050.10+0.03+42.86%394,05568.16%
MRNA240719P001050002024-07-12 3:58PM EDT105.000.130.100.17-0.02-13.33%9331,76058.79%
MRNA240719P001060002024-07-12 2:51PM EDT106.000.170.140.29-0.01-5.56%12160.94%
MRNA240719P001070002024-07-12 11:58AM EDT107.000.100.030.23-0.08-44.44%12913352.05%
MRNA240719P001080002024-07-12 12:52PM EDT108.000.150.100.33-0.05-25.00%13841554.10%
MRNA240719P001090002024-07-12 3:08PM EDT109.000.290.080.32+0.02+7.41%23712555.57%
MRNA240719P001100002024-07-12 3:50PM EDT110.000.300.320.390.00-6474,88353.32%
MRNA240719P001110002024-07-12 3:25PM EDT111.000.440.410.48+0.05+12.82%1013552.73%
MRNA240719P001120002024-07-12 3:59PM EDT112.000.540.220.84+0.09+20.00%1091,06451.51%
MRNA240719P001150002024-07-12 3:59PM EDT115.001.050.731.10+0.19+22.09%3521,82052.03%
MRNA240719P001200002024-07-12 3:59PM EDT120.002.602.552.84+0.43+19.82%1,0564,00150.61%
MRNA240719P001230002024-07-12 3:58PM EDT123.004.154.054.70+0.60+16.90%21919152.61%
MRNA240719P001240002024-07-12 2:39PM EDT124.004.824.005.20+0.77+19.01%17715756.01%
MRNA240719P001250002024-07-12 3:24PM EDT125.005.245.106.40+0.54+11.49%2045,25054.59%
MRNA240719P001260002024-07-12 2:51PM EDT126.006.064.556.70+0.66+12.22%22133658.98%
MRNA240719P001270002024-07-12 3:54PM EDT127.006.606.557.85+0.60+10.00%14045655.47%
MRNA240719P001280002024-07-12 3:17PM EDT128.007.806.007.90+0.54+7.44%15110254.59%
MRNA240719P001290002024-07-12 10:43AM EDT129.005.906.7510.00-8.00-57.55%475178.34%
MRNA240719P001300002024-07-12 3:58PM EDT130.009.308.059.80+1.18+14.53%1844,32260.89%
MRNA240719P001310002024-07-11 1:36PM EDT131.004.858.5012.05-4.40-47.57%13053.17%
MRNA240719P001320002024-07-12 9:53AM EDT132.006.509.4012.00-8.00-55.17%42572.71%
MRNA240719P001330002024-07-12 1:43PM EDT133.0010.8610.3512.95-0.92-7.81%103075.44%
MRNA240719P001340002024-07-11 11:15AM EDT134.0013.5011.2013.900.00-13078.03%
MRNA240719P001350002024-07-12 10:41AM EDT135.0010.5512.4515.85-2.19-17.19%201,56162.94%
MRNA240719P001360002024-07-11 11:15AM EDT136.0015.4514.4517.900.00-46491.06%
MRNA240719P001370002024-06-28 9:30AM EDT137.0015.5815.2519.200.00-31995.65%
MRNA240719P001380002024-07-12 1:43PM EDT138.0015.5315.6519.25-0.47-2.94%101880.66%
MRNA240719P001390002024-06-27 1:05PM EDT139.0018.8717.3521.250.00--19104.15%
MRNA240719P001400002024-07-12 2:24PM EDT140.0018.5018.3022.15+0.10+0.54%11,607105.86%
MRNA240719P001420002024-06-25 11:18AM EDT142.008.7816.9524.550.00--565.72%
MRNA240719P001430002024-06-27 10:18AM EDT143.0024.0318.7025.600.00--685.94%
MRNA240719P001440002024-06-27 9:42AM EDT144.0024.1818.5026.550.00--11165.48%
MRNA240719P001450002024-07-11 11:41AM EDT145.0023.8122.9026.600.00-2374109.72%
MRNA240719P001460002024-06-25 3:58PM EDT146.0011.6520.4528.000.00--7162.16%
MRNA240719P001500002024-07-11 3:06PM EDT150.0027.0824.5032.50-0.53-1.92%1693184.89%
MRNA240719P001550002024-07-11 12:01PM EDT155.0033.4529.4536.950.00-2428189.53%
MRNA240719P001575002024-06-24 11:58AM EDT157.5021.4531.9037.200.00--0141.41%
MRNA240719P001600002024-07-08 3:25PM EDT160.0045.2534.3542.000.00-100432204.93%
MRNA240719P001650002024-07-08 3:25PM EDT165.0050.2539.6046.000.00-1003195.61%
MRNA240719P001700002024-06-27 3:17PM EDT170.0048.5644.3052.400.00-4450240.04%
MRNA240719P001750002024-06-27 3:17PM EDT175.0054.0349.4057.400.00-2900252.44%
MRNA240719P001800002024-06-06 10:17AM EDT180.0026.7557.9565.500.00-12248.78%
MRNA240719P001850002023-09-18 10:23AM EDT185.0077.6596.25102.800.00-100789.04%
MRNA240719P001900002024-06-10 9:55AM EDT190.0045.0070.4578.450.00-10329.81%
MRNA240719P001950002023-08-03 9:30AM EDT195.0086.2080.6084.550.00-150399.12%
MRNA240719P002000002024-05-23 9:42AM EDT200.0042.5062.0070.700.00-300.00%
MRNA240719P002100002024-03-18 9:52AM EDT210.00104.30104.50107.850.00-20573.22%
MRNA240719P002200002023-03-07 12:05PM EDT220.0082.9468.1574.000.00--00.00%
MRNA240719P002300002023-05-23 12:07PM EDT230.0092.11107.95114.550.00-20328.32%
MRNA240719P002400002023-02-07 4:07PM EDT240.0080.27100.95105.950.00--300.00%
MRNA240719P002500002023-05-04 1:20PM EDT250.00112.95116.85120.900.00-200.00%
MRNA240719P002600002023-07-19 3:10PM EDT260.00133.93153.85162.550.00-10697.05%
MRNA240719P002700002023-03-07 3:48PM EDT270.00128.70111.30116.450.00-610.00%
MRNA240719P002800002023-02-24 4:14PM EDT280.00140.80126.90133.850.00-100.00%
MRNA240719P002900002023-05-23 12:07PM EDT290.00151.25167.95174.550.00-20406.64%