New Zealand markets open in 1 hour 46 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.49+3.57 (+2.41%)
At close: 04:00PM EDT
149.00 -2.49 (-1.64%)
After hours: 04:13PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240531C000550002024-05-24 10:38AM EDT55.00110.3092.80100.500.00-33603.13%
MRNA240531C000700002024-05-30 3:45PM EDT70.0081.9178.0585.50-13.40-14.06%12508.98%
MRNA240531C000750002024-05-24 1:14PM EDT75.0093.0272.8080.450.00-11420.31%
MRNA240531C000850002024-05-24 2:18PM EDT85.0083.6563.0570.100.00-21331.25%
MRNA240531C000920002024-05-03 1:42PM EDT92.0031.5156.2062.350.00-11570.22%
MRNA240531C000950002024-05-29 2:39PM EDT95.0051.3552.8560.500.00-16303.52%
MRNA240531C000980002024-05-24 9:38AM EDT98.0069.9549.8557.500.00-812285.55%
MRNA240531C001000002024-05-24 2:55PM EDT100.0068.4548.1555.350.00-2437289.06%
MRNA240531C001020002024-04-30 3:27PM EDT102.0012.8047.5052.200.00-67292.97%
MRNA240531C001030002024-05-28 9:43AM EDT103.0055.5545.3552.500.00-15296.68%
MRNA240531C001040002024-05-22 3:03PM EDT104.0058.9345.1051.650.00-15335.94%
MRNA240531C001050002024-05-24 1:07PM EDT105.0062.4843.0050.500.00-23259.38%
MRNA240531C001060002024-05-16 2:58PM EDT106.0027.5041.9549.300.00-18228.91%
MRNA240531C001070002024-05-20 9:49AM EDT107.0028.8041.0548.650.00-122262.31%
MRNA240531C001080002024-05-17 12:31PM EDT108.0026.1539.8047.500.00-113223.83%
MRNA240531C001090002024-05-29 12:48PM EDT109.0036.9338.8046.650.00-3120232.42%
MRNA240531C001100002024-05-30 12:35PM EDT110.0040.0037.8045.45+3.38+9.23%5187207.81%
MRNA240531C001110002024-05-29 3:59PM EDT111.0037.1236.8044.500.00-246207.81%
MRNA240531C001120002024-05-22 9:35AM EDT112.0036.0035.8043.500.00-110202.73%
MRNA240531C001130002024-05-23 9:50AM EDT113.0047.0036.0542.750.00-212276.37%
MRNA240531C001140002024-05-24 2:55PM EDT114.0030.6434.1541.25-23.84-43.76%128201.17%
MRNA240531C001150002024-05-30 10:56AM EDT115.0031.5032.8541.00+0.55+1.78%1652223.63%
MRNA240531C001160002024-05-30 10:57AM EDT116.0030.0032.0039.75+12.85+74.93%114212.70%
MRNA240531C001170002024-05-24 1:39PM EDT117.0051.2231.0538.750.00-615209.57%
MRNA240531C001180002024-05-29 3:36PM EDT118.0029.5730.3037.550.00-216206.25%
MRNA240531C001190002024-05-29 9:48AM EDT119.0023.2131.0536.550.00-113261.04%
MRNA240531C001200002024-05-29 3:56PM EDT120.0028.3027.8535.550.00-8207169.73%
MRNA240531C001210002024-05-30 3:21PM EDT121.0031.5427.0534.70+10.64+50.91%632184.57%
MRNA240531C001220002024-05-28 12:26PM EDT122.0028.3525.8533.500.00-133155.86%
MRNA240531C001230002024-05-29 2:57PM EDT123.0023.6925.0032.700.00-417171.09%
MRNA240531C001240002024-05-29 10:54AM EDT124.0018.7024.0531.700.00-150167.97%
MRNA240531C001250002024-05-30 3:40PM EDT125.0027.4823.0530.55+5.95+27.64%2856155.27%
MRNA240531C001260002024-05-28 1:26PM EDT126.0024.1923.0529.500.00-418185.25%
MRNA240531C001270002024-05-29 10:14AM EDT127.0014.3720.9528.450.00-4146134.38%
MRNA240531C001280002024-05-30 3:40PM EDT128.0024.4820.0027.40-16.05-39.60%4139129.30%
MRNA240531C001290002024-05-24 9:30AM EDT129.0034.4718.9526.500.00-28126.95%
MRNA240531C001300002024-05-30 2:28PM EDT130.0020.2918.4523.85+1.74+9.38%80529228.52%
MRNA240531C001310002024-05-29 11:02AM EDT131.0013.7516.9024.550.00-1037116.99%
MRNA240531C001320002024-05-30 12:40PM EDT132.0018.2518.2523.60-2.50-12.05%1119178.56%
MRNA240531C001330002024-05-30 10:10AM EDT133.0013.2316.5020.70-20.55-60.83%1008492.97%
MRNA240531C001340002024-05-29 11:11AM EDT134.0010.8114.0022.150.00-1173125.98%
MRNA240531C001350002024-05-30 1:00PM EDT135.0013.5716.2020.50+2.95+27.78%1621,657173.83%
MRNA240531C001360002024-05-30 3:34PM EDT136.0016.2013.9517.95+3.20+24.62%3550107.42%
MRNA240531C001370002024-05-28 11:03AM EDT137.0014.3410.6518.300.00-180219.14%
MRNA240531C001380002024-05-30 12:08PM EDT138.0010.039.7017.65+1.43+16.63%1218277.73%
MRNA240531C001390002024-05-30 12:49PM EDT139.0010.088.7516.75+2.28+29.23%1308678.61%
MRNA240531C001400002024-05-30 3:28PM EDT140.0012.8511.3512.55+3.65+39.67%968084.96%
MRNA240531C001410002024-05-30 1:25PM EDT141.009.659.7514.30+3.45+55.65%6449119.92%
MRNA240531C001420002024-05-30 3:05PM EDT142.0010.409.7512.30+3.87+59.26%36622112.70%
MRNA240531C001430002024-05-30 3:59PM EDT143.009.008.909.95+2.15+30.50%1169986.13%
MRNA240531C001440002024-05-30 1:30PM EDT144.007.507.858.70+2.15+40.19%138174.37%
MRNA240531C001450002024-05-30 3:20PM EDT145.007.617.009.10+2.26+42.24%57186191.26%
MRNA240531C001460002024-05-30 3:11PM EDT146.006.906.008.00+1.95+39.39%22310682.23%
MRNA240531C001470002024-05-30 3:54PM EDT147.005.504.805.75+1.33+31.89%29032154.20%
MRNA240531C001480002024-05-30 3:53PM EDT148.005.244.455.10+1.59+43.56%32216360.50%
MRNA240531C001490002024-05-30 3:47PM EDT149.004.454.104.35+1.05+30.88%52116163.23%
MRNA240531C001500002024-05-30 3:59PM EDT150.003.683.503.85+0.78+26.71%2,2771,36364.45%
MRNA240531C001525002024-05-30 3:58PM EDT152.502.422.332.44+0.35+17.24%1,26785363.77%
MRNA240531C001550002024-05-30 3:59PM EDT155.001.501.481.56+0.08+5.06%2,7861,25365.19%
MRNA240531C001575002024-05-30 3:58PM EDT157.500.980.931.18-0.15-13.27%89741470.22%
MRNA240531C001600002024-05-30 3:56PM EDT160.000.320.560.71-0.39-54.93%62991571.14%
MRNA240531C001625002024-05-30 3:59PM EDT162.500.430.380.45-0.12-23.53%83958374.41%
MRNA240531C001650002024-05-30 3:40PM EDT165.000.280.260.30-0.12-30.00%29777977.93%
MRNA240531C001675002024-05-30 3:58PM EDT167.500.190.200.24-0.13-40.62%28453883.79%
MRNA240531C001700002024-05-30 3:23PM EDT170.000.170.070.19-0.09-34.62%3041,66984.77%
MRNA240531C001725002024-05-30 12:26PM EDT172.500.170.100.20-0.04-19.05%129795.70%
MRNA240531C001750002024-05-30 3:53PM EDT175.000.100.060.13-0.06-37.50%5429996.68%
MRNA240531C001775002024-05-30 3:44PM EDT177.500.070.060.08-0.06-46.15%2734999.80%
MRNA240531C001800002024-05-30 2:52PM EDT180.000.090.050.08-0.03-25.00%494805106.25%
MRNA240531C001825002024-05-30 11:07AM EDT182.500.260.020.30+0.16+160.00%388129.88%
MRNA240531C001850002024-05-30 2:49PM EDT185.000.050.010.06-0.05-50.00%122,114111.72%
MRNA240531C001875002024-05-30 3:48PM EDT187.500.010.010.04-0.09-90.00%114113.28%
MRNA240531C001900002024-05-30 2:55PM EDT190.000.020.010.06-0.03-60.00%7458124.22%
MRNA240531C001950002024-05-30 3:15PM EDT195.000.030.011.25-0.10-76.92%242201213.28%
MRNA240531C002000002024-05-30 2:30PM EDT200.000.020.010.03-0.01-33.33%62328139.06%
MRNA240531C002050002024-05-30 1:30PM EDT205.000.010.000.02-0.01-50.00%77145140.63%
MRNA240531C002100002024-05-30 1:30PM EDT210.000.010.000.020.00-162518150.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240531P000550002024-05-29 12:31PM EDT55.000.010.000.010.00-1193425.00%
MRNA240531P000600002024-05-28 10:20AM EDT60.000.010.000.010.00-3664387.50%
MRNA240531P000650002024-05-28 10:29AM EDT65.000.020.000.010.00-5986362.50%
MRNA240531P000700002024-05-29 3:38PM EDT70.000.010.000.010.00-2533325.00%
MRNA240531P000750002024-05-30 9:37AM EDT75.000.010.000.01-0.02-66.67%68300.00%
MRNA240531P000800002024-05-30 10:11AM EDT80.000.010.000.020.00-116144290.63%
MRNA240531P000850002024-05-30 10:29AM EDT85.000.010.000.11-0.01-50.00%2079314.06%
MRNA240531P000900002024-05-30 1:58PM EDT90.000.010.000.02-0.01-50.00%16536240.63%
MRNA240531P000910002024-05-30 10:11AM EDT91.000.030.000.04-0.02-40.00%805250.00%
MRNA240531P000920002024-05-10 12:57PM EDT92.000.210.001.220.00-2021394.14%
MRNA240531P000930002024-05-30 12:38PM EDT93.000.010.000.04-0.03-75.00%1026240.63%
MRNA240531P000940002024-05-28 10:24AM EDT94.000.070.001.640.00-211402.93%
MRNA240531P000950002024-05-30 11:21AM EDT95.000.020.002.01-0.04-66.67%256413.09%
MRNA240531P000960002024-05-28 12:04PM EDT96.000.070.001.310.00-135370.31%
MRNA240531P000970002024-05-29 3:02PM EDT97.000.050.000.310.00-5139283.98%
MRNA240531P000980002024-05-28 12:35PM EDT98.000.020.001.61-0.04-66.67%25371.68%
MRNA240531P000990002024-05-28 1:50PM EDT99.000.050.001.790.00-56372.85%
MRNA240531P001000002024-05-30 12:40PM EDT100.000.020.000.02-0.03-60.00%12233193.75%
MRNA240531P001010002024-05-06 10:59AM EDT101.000.700.004.150.00-25441.99%
MRNA240531P001020002024-05-30 1:26PM EDT102.000.010.002.48-0.03-75.00%124378.81%
MRNA240531P001030002024-05-10 11:18AM EDT103.000.760.003.900.00-57417.87%
MRNA240531P001040002024-05-30 3:49PM EDT104.000.010.000.01-0.05-83.33%532168.75%
MRNA240531P001050002024-05-30 3:59PM EDT105.000.010.010.14-0.04-80.00%272359215.63%
MRNA240531P001060002024-05-24 11:58AM EDT106.000.070.013.50+0.01+16.67%113382.13%
MRNA240531P001070002024-05-15 3:27PM EDT107.000.260.003.800.00-21382.71%
MRNA240531P001080002024-05-30 9:54AM EDT108.000.040.011.71-0.12-75.00%548306.25%
MRNA240531P001090002024-05-29 3:56PM EDT109.000.100.000.530.00-281237.11%
MRNA240531P001100002024-05-30 10:46AM EDT110.000.100.010.25+0.01+11.11%1425206.64%
MRNA240531P001110002024-05-30 1:44PM EDT111.000.010.010.03-0.12-92.31%139159.38%
MRNA240531P001120002024-05-28 12:51PM EDT112.000.100.011.970.00-1247288.87%
MRNA240531P001130002024-05-28 2:20PM EDT113.000.110.012.670.00-3956304.79%
MRNA240531P001140002024-05-28 12:48PM EDT114.000.120.011.790.00-129269.14%
MRNA240531P001150002024-05-30 1:25PM EDT115.000.060.012.68-0.05-45.45%118471290.92%
MRNA240531P001160002024-05-30 11:37AM EDT116.000.050.012.04-0.07-58.33%684264.26%
MRNA240531P001170002024-05-24 12:51PM EDT117.000.040.011.270.00-4059230.27%
MRNA240531P001180002024-05-30 1:06PM EDT118.000.050.011.02-0.13-72.22%122213.67%
MRNA240531P001190002024-05-29 11:52AM EDT119.000.200.012.67+0.05+33.33%4160262.70%
MRNA240531P001200002024-05-30 1:57PM EDT120.000.010.010.10-0.12-92.31%81,849138.28%
MRNA240531P001210002024-05-24 10:47AM EDT121.000.050.010.320.00-265157.81%
MRNA240531P001220002024-05-30 11:49AM EDT122.000.060.030.25-0.14-70.00%136148.83%
MRNA240531P001230002024-05-30 12:05PM EDT123.000.050.020.36-0.10-66.67%15685151.76%
MRNA240531P001240002024-05-30 10:56AM EDT124.000.070.020.05-0.08-53.33%4074114.06%
MRNA240531P001250002024-05-30 11:45AM EDT125.000.020.020.16-0.14-87.50%2393,538125.39%
MRNA240531P001260002024-05-30 1:28PM EDT126.000.040.020.36-0.12-75.00%153107136.72%
MRNA240531P001270002024-05-30 3:30PM EDT127.000.040.020.15-0.17-80.95%153168115.63%
MRNA240531P001280002024-05-30 2:24PM EDT128.000.050.010.10-0.51-91.07%9126104.30%
MRNA240531P001290002024-05-30 12:03PM EDT129.000.090.030.12-0.18-66.67%3561104.69%
MRNA240531P001300002024-05-30 3:36PM EDT130.000.070.020.26-0.17-70.83%1151,096110.94%
MRNA240531P001310002024-05-30 3:19PM EDT131.000.070.030.12-0.20-74.07%2334396.09%
MRNA240531P001320002024-05-30 1:10PM EDT132.000.060.040.10-0.22-78.57%2837590.63%
MRNA240531P001330002024-05-30 2:49PM EDT133.000.060.040.10-0.28-82.35%201,32886.33%
MRNA240531P001340002024-05-30 3:25PM EDT134.000.080.010.23-0.33-80.49%222,31189.84%
MRNA240531P001350002024-05-30 3:41PM EDT135.000.270.050.33-0.22-44.90%4211,35992.77%
MRNA240531P001360002024-05-30 3:43PM EDT136.000.020.040.16-0.44-95.65%5828278.13%
MRNA240531P001370002024-05-30 3:02PM EDT137.000.080.050.28-0.67-89.33%2820780.86%
MRNA240531P001380002024-05-30 2:53PM EDT138.000.080.060.16-0.70-89.74%3743570.31%
MRNA240531P001390002024-05-30 3:02PM EDT139.000.210.070.39-0.66-75.86%1,0651,26376.47%
MRNA240531P001400002024-05-30 3:56PM EDT140.000.190.120.20-0.87-82.08%7801,22966.02%
MRNA240531P001410002024-05-30 3:08PM EDT141.000.180.170.24-1.09-85.83%5839264.65%
MRNA240531P001420002024-05-30 3:11PM EDT142.000.200.240.30-1.25-86.21%13628763.67%
MRNA240531P001430002024-05-30 3:55PM EDT143.000.400.270.37-1.70-80.95%13319661.13%
MRNA240531P001440002024-05-30 3:57PM EDT144.000.470.390.49-1.43-75.26%38932061.13%
MRNA240531P001450002024-05-30 3:47PM EDT145.000.500.450.63-1.90-79.17%5931,32259.13%
MRNA240531P001460002024-05-30 3:59PM EDT146.000.770.700.83-1.78-72.65%14757960.45%
MRNA240531P001470002024-05-30 3:46PM EDT147.001.010.821.19-2.34-69.85%29328860.60%
MRNA240531P001480002024-05-30 3:59PM EDT148.001.251.111.35-2.48-66.49%27013359.08%
MRNA240531P001490002024-05-30 3:37PM EDT149.001.531.551.63-3.20-67.65%17818459.77%
MRNA240531P001500002024-05-30 3:59PM EDT150.002.031.922.04-2.87-58.57%9451,40559.72%
MRNA240531P001525002024-05-30 3:51PM EDT152.503.203.153.40-3.80-54.29%2001,09561.06%
MRNA240531P001550002024-05-30 3:40PM EDT155.004.804.805.00-3.65-43.20%6971461.91%
MRNA240531P001575002024-05-30 1:25PM EDT157.508.096.558.00-2.57-24.11%631876.17%
MRNA240531P001600002024-05-30 2:33PM EDT160.0010.028.759.85-2.48-19.84%3368376.71%
MRNA240531P001625002024-05-30 12:08PM EDT162.5018.7510.8511.55+0.69+3.82%392961.52%
MRNA240531P001650002024-05-29 12:48PM EDT165.0019.809.9014.900.00-40502124.46%
MRNA240531P001675002024-05-28 3:23PM EDT167.5017.3712.7019.90+1.04+6.37%131888.96%
MRNA240531P001700002024-05-30 11:25AM EDT170.0024.7014.6522.40+7.00+39.55%211062.50%
MRNA240531P001725002024-05-28 1:54PM EDT172.5023.6516.5024.750.00-131236.04%
MRNA240531P001750002024-05-29 12:19PM EDT175.0028.7419.5527.250.00-1011249.85%
MRNA240531P001775002024-05-28 9:40AM EDT177.5020.0022.1029.750.00-44263.18%
MRNA240531P001800002024-05-28 10:17AM EDT180.0025.1224.0032.250.00-611276.07%
MRNA240531P001900002024-05-28 11:32AM EDT190.0037.1334.4042.200.00-84322.17%