New Zealand markets open in 2 hours 16 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.50-2.86 (-1.97%)
As of 03:44PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220701C000850002022-06-16 10:53AM EDT85.0034.0056.7058.800.00-11248.44%
MRNA220701C001000002022-06-24 1:28PM EDT100.0042.3041.3045.400.00-14227.25%
MRNA220701C001100002022-06-21 12:36PM EDT110.0023.0031.5533.650.00-25117.77%
MRNA220701C001130002022-06-21 10:28AM EDT113.0020.2029.1031.100.00-423149.22%
MRNA220701C001140002022-06-17 1:50PM EDT114.0015.8026.5529.850.00-23178.56%
MRNA220701C001150002022-06-27 10:10AM EDT115.0026.6327.3529.300.00-8015151.47%
MRNA220701C001160002022-06-27 3:56PM EDT116.0028.8525.9527.900.00-823125.59%
MRNA220701C001170002022-06-22 12:29PM EDT117.0020.9025.2526.900.00-19129.88%
MRNA220701C001180002022-06-17 12:34PM EDT118.0012.8524.3526.650.00-38144.63%
MRNA220701C001190002022-06-17 3:17PM EDT119.0011.3221.4524.700.00-1114147.36%
MRNA220701C001200002022-06-28 9:55AM EDT120.0029.0521.6524.10+6.08+26.47%2049105.66%
MRNA220701C001210002022-06-21 10:17AM EDT121.0014.0021.3022.800.00-1520111.04%
MRNA220701C001220002022-06-24 2:51PM EDT122.0021.8020.6521.650.00-227111.23%
MRNA220701C001230002022-06-27 3:51PM EDT123.0022.2018.6520.800.00-24383.79%
MRNA220701C001240002022-06-23 12:13PM EDT124.0017.8018.2519.850.00-12097.95%
MRNA220701C001250002022-06-28 11:26AM EDT125.0020.2817.5518.65+4.28+26.75%210195.80%
MRNA220701C001260002022-06-24 2:12PM EDT126.0016.3015.2518.050.00-21866.99%
MRNA220701C001270002022-06-28 11:22AM EDT127.0019.0015.2016.80+1.50+8.57%13782.81%
MRNA220701C001280002022-06-23 11:35AM EDT128.0014.6014.8016.350.00-12898.58%
MRNA220701C001290002022-06-28 1:02PM EDT129.0014.5014.1514.95-1.10-7.05%25492.92%
MRNA220701C001300002022-06-28 1:55PM EDT130.0012.6013.5014.00-3.35-21.00%848393.60%
MRNA220701C001310002022-06-28 10:08AM EDT131.0016.3012.4013.10+1.25+8.31%15288.48%
MRNA220701C001320002022-06-28 1:25PM EDT132.0010.6811.7512.65-3.52-24.79%510694.34%
MRNA220701C001330002022-06-28 1:25PM EDT133.009.8110.9511.50-2.59-20.89%66689.36%
MRNA220701C001340002022-06-27 12:01PM EDT134.009.8010.0510.50-1.35-12.11%17784.84%
MRNA220701C001350002022-06-28 11:28AM EDT135.0010.839.209.70-0.87-7.44%1426282.81%
MRNA220701C001360002022-06-28 2:32PM EDT136.007.758.608.85-3.10-28.57%88882.40%
MRNA220701C001370002022-06-28 3:14PM EDT137.006.707.708.10-3.60-34.95%739779.54%
MRNA220701C001380002022-06-28 3:07PM EDT138.006.017.057.30-2.92-32.70%7615678.17%
MRNA220701C001390002022-06-28 2:55PM EDT139.005.946.256.55-2.61-30.53%187775.42%
MRNA220701C001400002022-06-28 3:21PM EDT140.005.655.605.95-2.10-27.10%6588274.83%
MRNA220701C001410002022-06-28 3:16PM EDT141.004.524.905.30-2.47-35.34%2111372.80%
MRNA220701C001420002022-06-28 3:22PM EDT142.004.504.354.65-1.75-28.00%8923871.48%
MRNA220701C001430002022-06-28 3:23PM EDT143.003.963.804.05-1.91-32.54%11529569.97%
MRNA220701C001440002022-06-28 2:41PM EDT144.002.863.353.65-2.21-43.59%8511070.36%
MRNA220701C001450002022-06-28 3:27PM EDT145.002.962.863.15-1.64-35.65%4851,15068.90%
MRNA220701C001460002022-06-28 3:28PM EDT146.002.622.482.62-1.64-38.50%18710267.43%
MRNA220701C001470002022-06-28 3:25PM EDT147.002.272.122.34-1.21-34.77%22910667.72%
MRNA220701C001480002022-06-28 3:27PM EDT148.001.881.812.00-1.45-43.54%38518767.26%
MRNA220701C001490002022-06-28 3:27PM EDT149.001.671.621.71-1.25-42.81%39910267.82%
MRNA220701C001500002022-06-28 3:27PM EDT150.001.391.341.44-1.20-46.33%8441,61067.04%
MRNA220701C001525002022-06-28 3:21PM EDT152.500.890.850.96-0.97-52.15%71857766.70%
MRNA220701C001550002022-06-28 3:28PM EDT155.000.600.520.60-0.69-53.49%61282566.11%
MRNA220701C001575002022-06-28 3:09PM EDT157.500.310.350.42-0.56-64.37%15929167.97%
MRNA220701C001600002022-06-28 3:24PM EDT160.000.250.230.28-0.34-57.63%33867969.24%
MRNA220701C001625002022-06-28 1:41PM EDT162.500.140.100.22-0.27-65.85%17025269.82%
MRNA220701C001650002022-06-28 3:22PM EDT165.000.130.120.13-0.17-56.67%1911,07373.24%
MRNA220701C001675002022-06-28 1:15PM EDT167.500.080.080.09-0.16-66.67%4516874.61%
MRNA220701C001700002022-06-28 2:44PM EDT170.000.090.060.07-0.05-35.71%4146877.34%
MRNA220701C001725002022-06-28 12:53PM EDT172.500.040.040.05-0.07-63.64%1177478.91%
MRNA220701C001750002022-06-28 1:12PM EDT175.000.020.030.04-0.07-77.78%1018281.25%
MRNA220701C001775002022-06-28 1:11PM EDT177.500.010.020.03-0.06-85.71%56382.81%
MRNA220701C001800002022-06-28 1:13PM EDT180.000.030.020.03-0.02-40.00%1929687.50%
MRNA220701C001850002022-06-28 2:43PM EDT185.000.010.010.03-0.03-75.00%127393.75%
MRNA220701C001900002022-06-28 2:47PM EDT190.000.010.010.03-0.02-66.67%15257102.34%
MRNA220701C001950002022-06-28 3:11PM EDT195.000.010.000.04-0.01-50.00%17173110.94%
MRNA220701C002000002022-06-24 9:34AM EDT200.001.190.000.030.00-1136115.63%
MRNA220701C002050002022-06-24 9:44AM EDT205.000.100.000.030.00-1083123.44%
MRNA220701C002100002022-06-27 2:38PM EDT210.000.020.000.03+0.01+100.00%1149129.69%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220701P000650002022-06-17 9:30AM EDT65.000.080.000.010.00-2131237.50%
MRNA220701P000750002022-06-24 1:02PM EDT75.000.010.000.030.00-6218215.63%
MRNA220701P000800002022-06-27 9:56AM EDT80.000.020.000.030.00-185193.75%
MRNA220701P000850002022-06-28 3:15PM EDT85.000.010.000.030.00-272175.00%
MRNA220701P000860002022-06-23 11:03AM EDT86.000.050.000.030.00--3171.88%
MRNA220701P000900002022-06-27 12:17PM EDT90.000.010.000.030.00-1176157.81%
MRNA220701P000910002022-06-27 10:19AM EDT91.000.030.000.030.00-23123154.69%
MRNA220701P000940002022-06-27 12:30PM EDT94.000.010.000.030.00-19143.75%
MRNA220701P000950002022-06-27 12:44PM EDT95.000.010.000.030.00-498140.63%
MRNA220701P000960002022-06-27 9:53AM EDT96.000.070.000.030.00-65137.50%
MRNA220701P000970002022-06-24 3:27PM EDT97.000.040.000.030.00-22134.38%
MRNA220701P000980002022-06-28 12:31PM EDT98.000.010.010.03-0.04-80.00%562134.38%
MRNA220701P001000002022-06-28 1:15PM EDT100.000.020.000.030.00-6588123.44%
MRNA220701P001010002022-06-27 2:18PM EDT101.000.020.000.030.00-2812120.31%
MRNA220701P001020002022-06-24 10:32AM EDT102.000.090.000.030.00-11117.19%
MRNA220701P001030002022-06-27 3:24PM EDT103.000.020.000.030.00-12114.06%
MRNA220701P001040002022-06-27 3:23PM EDT104.000.020.000.030.00-1615110.94%
MRNA220701P001050002022-06-28 3:12PM EDT105.000.020.000.030.00-3415107.81%
MRNA220701P001060002022-06-27 12:45PM EDT106.000.040.020.030.00-112110.94%
MRNA220701P001070002022-06-28 2:37PM EDT107.000.030.020.030.00-112107.81%
MRNA220701P001080002022-06-27 2:49PM EDT108.000.030.020.040.00-1011107.03%
MRNA220701P001090002022-06-28 2:53PM EDT109.000.040.030.04-0.01-20.00%237105.47%
MRNA220701P001100002022-06-28 10:26AM EDT110.000.020.030.04-0.02-50.00%12646102.34%
MRNA220701P001110002022-06-28 10:26AM EDT111.000.010.040.05-0.04-80.00%252102.34%
MRNA220701P001120002022-06-28 12:18PM EDT112.000.030.050.06-0.02-40.00%515101.56%
MRNA220701P001130002022-06-27 2:19PM EDT113.000.070.050.070.00-79399.61%
MRNA220701P001140002022-06-28 12:38PM EDT114.000.040.060.08-0.05-55.56%86198.44%
MRNA220701P001150002022-06-28 3:16PM EDT115.000.100.080.09+0.01+11.11%2520197.66%
MRNA220701P001160002022-06-28 3:09PM EDT116.000.110.090.10+0.01+10.00%175595.70%
MRNA220701P001170002022-06-28 2:51PM EDT117.000.120.100.120.00-2915694.53%
MRNA220701P001180002022-06-28 3:20PM EDT118.000.150.120.14+0.02+15.38%59593.36%
MRNA220701P001190002022-06-28 1:21PM EDT119.000.150.150.16-0.03-16.67%239392.58%
MRNA220701P001200002022-06-28 3:17PM EDT120.000.200.170.180.00-8643990.92%
MRNA220701P001210002022-06-28 12:35PM EDT121.000.170.170.34-0.03-15.00%74393.75%
MRNA220701P001220002022-06-28 3:12PM EDT122.000.270.140.31+0.01+3.85%468587.70%
MRNA220701P001230002022-06-28 9:38AM EDT123.000.130.250.32-0.21-61.76%35087.99%
MRNA220701P001240002022-06-28 3:06PM EDT124.000.350.280.34+0.02+6.06%198485.64%
MRNA220701P001250002022-06-28 2:04PM EDT125.000.420.330.38+0.05+13.51%70899084.18%
MRNA220701P001260002022-06-28 11:42AM EDT126.000.400.380.45-0.04-9.09%118883.20%
MRNA220701P001270002022-06-28 2:55PM EDT127.000.510.450.61+0.01+2.00%206484.08%
MRNA220701P001280002022-06-28 3:28PM EDT128.000.520.520.60-0.06-10.34%40530980.96%
MRNA220701P001290002022-06-28 2:57PM EDT129.000.670.590.77+0.04+6.35%5220381.01%
MRNA220701P001300002022-06-28 3:26PM EDT130.000.700.700.77-0.03-4.11%11396478.32%
MRNA220701P001310002022-06-28 2:51PM EDT131.000.930.800.95+0.13+16.25%2120177.98%
MRNA220701P001320002022-06-28 3:27PM EDT132.000.940.881.01-0.02-2.08%7218375.15%
MRNA220701P001330002022-06-28 3:24PM EDT133.001.131.051.18+0.04+3.67%12739674.66%
MRNA220701P001340002022-06-28 3:27PM EDT134.001.161.181.34-0.12-9.38%6314173.05%
MRNA220701P001350002022-06-28 3:22PM EDT135.001.481.351.53+0.09+6.47%25540971.78%
MRNA220701P001360002022-06-28 3:21PM EDT136.001.701.581.74+0.10+6.25%1638370.87%
MRNA220701P001370002022-06-28 3:24PM EDT137.002.021.822.00+0.22+12.22%26426670.02%
MRNA220701P001380002022-06-28 3:24PM EDT138.002.152.052.25+0.20+10.26%19713468.38%
MRNA220701P001390002022-06-28 3:26PM EDT139.002.392.382.59+0.12+5.29%23412967.97%
MRNA220701P001400002022-06-28 3:27PM EDT140.002.742.682.90+0.22+8.73%9891,01466.36%
MRNA220701P001410002022-06-28 3:23PM EDT141.003.133.003.30+0.32+11.39%22532465.11%
MRNA220701P001420002022-06-28 3:20PM EDT142.003.853.403.70+0.60+18.46%3147063.89%
MRNA220701P001430002022-06-28 1:34PM EDT143.005.003.854.10+1.35+36.99%2215462.40%
MRNA220701P001440002022-06-28 3:09PM EDT144.005.304.404.55+1.30+32.50%2797961.47%
MRNA220701P001450002022-06-28 3:27PM EDT145.005.104.955.15+0.60+13.33%43222261.06%
MRNA220701P001460002022-06-28 3:09PM EDT146.006.555.455.80+1.95+42.39%1092659.91%
MRNA220701P001470002022-06-28 3:28PM EDT147.006.206.206.45+0.80+14.81%1493160.25%
MRNA220701P001480002022-06-28 3:28PM EDT148.006.856.857.20+0.90+15.13%1702959.89%
MRNA220701P001490002022-06-28 1:02PM EDT149.007.857.507.95+1.25+18.94%311058.74%
MRNA220701P001500002022-06-28 2:10PM EDT150.0010.038.258.45+2.48+32.85%16347754.79%
MRNA220701P001525002022-06-28 10:44AM EDT152.507.7510.3510.85-1.25-13.89%36558.20%
MRNA220701P001550002022-06-28 3:18PM EDT155.0013.2012.4012.95-1.36-9.34%1123062.26%
MRNA220701P001575002022-06-24 3:50PM EDT157.5010.4114.6515.80-3.99-27.71%3360.16%
MRNA220701P001600002022-06-27 11:45AM EDT160.0015.7016.9518.350.00-4962.31%
MRNA220701P001650002022-06-13 2:39PM EDT165.0047.1521.0023.250.00-13106.40%
MRNA220701P001700002022-06-27 10:18AM EDT170.0029.1226.5028.750.00-2685.16%
MRNA220701P001750002022-06-27 1:15PM EDT175.0030.0031.4033.850.00-131696.68%
MRNA220701P002000002022-05-23 3:17PM EDT200.0063.4860.9566.850.00--0361.57%