New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.95+7.10 (+4.97%)
At close: 04:00PM EDT
149.95 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220715C000650002022-06-15 11:08AM EDT65.0063.0082.0587.600.00-12323.83%
MRNA220715C000700002022-05-27 11:41AM EDT70.0077.0971.6577.050.00-120.00%
MRNA220715C000750002022-06-14 11:18AM EDT75.0045.1073.6076.450.00-11145.70%
MRNA220715C000800002022-06-17 10:28AM EDT80.0043.7369.0070.550.00-2041181.74%
MRNA220715C000850002022-05-03 11:31AM EDT85.0064.4052.7058.950.00-240.00%
MRNA220715C000900002022-06-10 11:04AM EDT90.0039.1758.3561.400.00-13183.59%
MRNA220715C000950002022-07-01 12:30PM EDT95.0055.9052.2557.55+13.14+30.73%559196.09%
MRNA220715C001000002022-06-22 12:37PM EDT100.0038.2549.4050.950.00-154104.49%
MRNA220715C001050002022-06-21 10:04AM EDT105.0028.0542.5547.400.00-41869.53%
MRNA220715C001100002022-07-01 12:26PM EDT110.0041.0539.4041.10+12.17+42.14%107587.11%
MRNA220715C001130002022-06-23 12:38PM EDT113.0029.3536.5038.100.00--1483.01%
MRNA220715C001150002022-06-30 1:54PM EDT115.0031.4534.7036.500.00-120689.45%
MRNA220715C001170002022-06-21 11:39AM EDT117.0019.9032.1034.050.00--662.31%
MRNA220715C001180002022-06-23 12:43PM EDT118.0024.8532.0033.100.00--1980.91%
MRNA220715C001190002022-06-23 9:37AM EDT119.0018.6531.1032.100.00--480.08%
MRNA220715C001200002022-07-01 2:24PM EDT120.0030.0030.1531.15+5.40+21.95%529079.15%
MRNA220715C001210002022-06-27 11:38AM EDT121.0025.8029.1530.150.00-11376.81%
MRNA220715C001220002022-06-22 12:22PM EDT122.0018.7028.3029.250.00--1577.59%
MRNA220715C001230002022-06-27 1:14PM EDT123.0024.0027.3028.350.00-12276.34%
MRNA220715C001240002022-06-30 9:46AM EDT124.0016.7026.4527.450.00-21276.66%
MRNA220715C001250002022-07-01 12:13PM EDT125.0025.7525.4526.40+10.34+67.10%2180573.68%
MRNA220715C001260002022-06-27 10:59AM EDT126.0019.0524.7025.400.00-52573.73%
MRNA220715C001270002022-06-30 11:09AM EDT127.0017.5523.7024.700.00-52674.00%
MRNA220715C001280002022-07-01 1:38PM EDT128.0022.8522.8023.75+5.05+28.37%33072.75%
MRNA220715C001290002022-06-28 2:26PM EDT129.0016.3021.9022.850.00-62771.88%
MRNA220715C001300002022-07-01 3:41PM EDT130.0021.5021.3021.95+5.00+30.30%7152773.14%
MRNA220715C001310002022-06-30 12:56PM EDT131.0017.3020.3521.55-0.75-4.16%92375.12%
MRNA220715C001320002022-06-29 12:38PM EDT132.0019.6919.5020.55+5.44+38.18%75173.36%
MRNA220715C001330002022-07-01 11:27AM EDT133.0020.0518.5519.65+4.45+28.53%1971.56%
MRNA220715C001340002022-07-01 3:04PM EDT134.0017.9518.2518.70+2.40+15.43%115373.41%
MRNA220715C001350002022-07-01 3:28PM EDT135.0017.4517.3517.90+3.65+26.45%1380572.27%
MRNA220715C001360002022-07-01 1:38PM EDT136.0016.3516.7017.20+5.23+47.03%296673.02%
MRNA220715C001370002022-07-01 1:38PM EDT137.0015.6015.9016.40+2.85+22.35%1451572.16%
MRNA220715C001380002022-07-01 1:37PM EDT138.0014.6515.2015.65+3.20+27.95%1225671.95%
MRNA220715C001400002022-07-01 3:55PM EDT140.0013.7513.7014.10+4.41+47.22%2475,26870.31%
MRNA220715C001450002022-07-01 3:45PM EDT145.0010.4510.5010.90+3.83+57.85%3652,02969.34%
MRNA220715C001500002022-07-01 3:56PM EDT150.007.857.758.10+2.55+48.11%3812,05167.90%
MRNA220715C001550002022-07-01 3:59PM EDT155.005.755.555.85+2.12+58.40%5661,94666.97%
MRNA220715C001600002022-07-01 3:50PM EDT160.003.853.904.10+1.55+67.39%6241,83566.53%
MRNA220715C001650002022-07-01 3:59PM EDT165.002.702.612.82+0.85+45.95%38079966.04%
MRNA220715C001700002022-07-01 3:59PM EDT170.001.801.731.86+0.70+63.64%1961,32665.75%
MRNA220715C001750002022-07-01 3:59PM EDT175.001.191.151.25+0.44+58.67%23862266.26%
MRNA220715C001800002022-07-01 3:46PM EDT180.000.800.760.86+0.12+17.65%1621,01667.14%
MRNA220715C001850002022-07-01 3:58PM EDT185.000.570.510.60+0.17+42.50%4679668.31%
MRNA220715C001900002022-07-01 1:11PM EDT190.000.420.310.44+0.17+68.00%541169.29%
MRNA220715C001950002022-06-30 3:49PM EDT195.000.300.190.30+0.08+36.36%1068969.82%
MRNA220715C002000002022-07-01 2:50PM EDT200.000.210.170.25+0.04+23.53%1111,25573.44%
MRNA220715C002100002022-07-01 12:45PM EDT210.000.180.080.20+0.05+38.46%361778.71%
MRNA220715C002200002022-07-01 3:46PM EDT220.000.060.060.07-0.02-25.00%5137679.69%
MRNA220715C002300002022-06-24 12:57PM EDT230.000.140.030.06+0.01+7.69%154983.98%
MRNA220715C002400002022-06-27 10:46AM EDT240.000.050.020.040.00-135687.50%
MRNA220715C002500002022-06-29 3:24PM EDT250.000.030.000.03+0.01+50.00%1385988.28%
MRNA220715C002600002022-06-24 3:31PM EDT260.000.040.000.030.00-597594.53%
MRNA220715C002700002022-06-24 12:07PM EDT270.000.030.000.030.00-30355100.00%
MRNA220715C002800002022-06-28 9:58AM EDT280.000.010.000.010.00-1833596.88%
MRNA220715C002900002022-06-28 1:20PM EDT290.000.010.000.030.00-2339110.94%
MRNA220715C003000002022-06-28 9:55AM EDT300.000.010.000.040.00-17,050118.75%
MRNA220715C003100002022-05-13 11:49AM EDT310.000.230.000.220.00-169146.29%
MRNA220715C003200002022-06-24 2:25PM EDT320.000.010.000.200.00-5105150.00%
MRNA220715C003300002022-05-03 10:30AM EDT330.000.420.000.370.00-5115166.60%
MRNA220715C003400002022-06-13 12:07PM EDT340.000.030.000.080.00-2359146.09%
MRNA220715C003500002022-06-15 3:20PM EDT350.000.030.000.210.00-12560166.02%
MRNA220715C003600002022-06-13 12:06PM EDT360.000.050.000.280.00-3639176.17%
MRNA220715C003700002022-06-14 1:17PM EDT370.000.050.000.010.00-1208134.38%
MRNA220715C003800002022-06-03 2:01PM EDT380.000.190.000.280.00-1405185.16%
MRNA220715C003900002022-05-12 12:14PM EDT390.000.010.010.130.00-229176.56%
MRNA220715C004000002022-06-16 10:48AM EDT400.000.020.000.270.00-181192.97%
MRNA220715C004100002022-06-30 10:48AM EDT410.000.020.020.270.00-1210198.44%
MRNA220715C004200002022-06-02 3:17PM EDT420.000.050.000.270.00-247200.98%
MRNA220715C004300002022-04-19 10:37AM EDT430.000.140.020.290.00-25207.81%
MRNA220715C004400002022-03-23 9:52AM EDT440.000.470.030.310.00-111213.87%
MRNA220715C004500002022-05-23 2:46PM EDT450.000.050.000.270.00-135212.11%
MRNA220715C004600002022-06-15 12:05PM EDT460.000.020.000.270.00-68215.82%
MRNA220715C004700002022-06-15 11:50AM EDT470.000.020.000.270.00-24108219.14%
MRNA220715C004800002022-05-11 2:00PM EDT480.000.050.000.210.00-130217.19%
MRNA220715C004900002022-05-20 1:35PM EDT490.000.050.000.400.00-4024235.74%
MRNA220715C005000002022-03-16 12:18PM EDT500.000.320.000.300.00-256231.64%
MRNA220715C005200002022-02-24 10:41AM EDT520.000.630.070.370.00-2472248.05%
MRNA220715C005400002022-05-20 1:43PM EDT540.000.030.000.070.00-40612213.28%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220715P000600002022-06-29 9:34AM EDT60.000.140.000.030.00-39159.38%
MRNA220715P000650002022-06-29 3:41PM EDT65.000.010.010.030.00-6669151.56%
MRNA220715P000700002022-07-01 2:36PM EDT70.000.050.010.03-0.05-50.00%1756138.28%
MRNA220715P000750002022-07-01 3:42PM EDT75.000.030.010.03-0.02-40.00%4322126.56%
MRNA220715P000800002022-07-01 12:42PM EDT80.000.040.000.180.00-5411136.33%
MRNA220715P000850002022-07-01 3:52PM EDT85.000.040.030.04-0.02-33.33%53316110.94%
MRNA220715P000900002022-07-01 1:47PM EDT90.000.060.050.06-0.36-85.71%5581106.25%
MRNA220715P000950002022-07-01 2:18PM EDT95.000.090.070.08-0.06-40.00%984399.61%
MRNA220715P001000002022-07-01 3:35PM EDT100.000.120.100.12-0.11-47.83%3933,13094.14%
MRNA220715P001050002022-07-01 3:18PM EDT105.000.180.090.26-0.39-68.42%3581189.84%
MRNA220715P001100002022-07-01 3:51PM EDT110.000.290.250.33-0.31-51.67%871,36386.62%
MRNA220715P001130002022-06-28 1:46PM EDT113.001.020.310.450.00-351884.38%
MRNA220715P001140002022-06-29 10:07AM EDT114.001.160.360.490.00-3819983.98%
MRNA220715P001150002022-07-01 3:54PM EDT115.000.460.400.50-0.48-51.06%941,38082.72%
MRNA220715P001160002022-07-01 12:58PM EDT116.000.610.440.56-0.42-40.78%331282.23%
MRNA220715P001170002022-07-01 12:56PM EDT117.000.640.480.58-0.36-36.00%313981.01%
MRNA220715P001180002022-07-01 12:56PM EDT118.000.700.540.62-0.70-50.00%302480.32%
MRNA220715P001190002022-07-01 12:59PM EDT119.000.730.600.69-0.65-47.10%3028379.93%
MRNA220715P001200002022-07-01 3:54PM EDT120.000.720.660.73-0.74-50.68%2602,19379.00%
MRNA220715P001210002022-07-01 12:45PM EDT121.000.890.710.82-0.44-33.08%3711278.47%
MRNA220715P001220002022-07-01 2:27PM EDT122.000.950.790.87-1.08-53.20%13777.69%
MRNA220715P001230002022-07-01 11:56AM EDT123.001.100.880.96-0.92-45.54%51077.34%
MRNA220715P001240002022-07-01 3:10PM EDT124.001.000.961.06-0.91-47.64%283076.86%
MRNA220715P001250002022-07-01 3:48PM EDT125.001.131.081.18-1.10-49.33%7371,05476.81%
MRNA220715P001260002022-07-01 3:57PM EDT126.001.201.141.25-1.03-46.19%66675.54%
MRNA220715P001270002022-07-01 12:30PM EDT127.001.351.271.35-0.75-35.71%2118775.07%
MRNA220715P001280002022-07-01 1:32PM EDT128.001.641.401.53-0.90-35.43%114375.15%
MRNA220715P001290002022-06-30 10:46AM EDT129.003.951.531.630.00-264774.37%
MRNA220715P001300002022-07-01 3:49PM EDT130.001.771.671.77-1.08-37.89%2161,30173.83%
MRNA220715P001310002022-07-01 1:03PM EDT131.002.201.821.97-2.65-54.64%22673.66%
MRNA220715P001320002022-07-01 3:16PM EDT132.002.061.992.15-1.59-43.56%732273.32%
MRNA220715P001330002022-07-01 11:38AM EDT133.002.532.132.34-1.47-36.75%284672.66%
MRNA220715P001340002022-07-01 3:49PM EDT134.002.502.362.49-1.80-41.86%1015172.19%
MRNA220715P001350002022-07-01 3:54PM EDT135.002.722.572.77-1.45-34.77%26797672.22%
MRNA220715P001360002022-07-01 3:47PM EDT136.002.922.742.94-1.38-32.09%919471.19%
MRNA220715P001370002022-07-01 3:51PM EDT137.003.213.053.20-1.54-32.42%9814171.34%
MRNA220715P001380002022-07-01 3:49PM EDT138.003.433.253.45-2.43-41.47%3920970.63%
MRNA220715P001400002022-07-01 3:51PM EDT140.004.083.804.00-2.61-39.01%3234,24369.80%
MRNA220715P001450002022-07-01 3:59PM EDT145.005.645.605.80-3.78-40.13%3641,48768.88%
MRNA220715P001500002022-07-01 3:51PM EDT150.008.007.808.05-3.40-29.82%20286667.47%
MRNA220715P001550002022-07-01 3:31PM EDT155.0010.6510.4510.90-4.65-30.39%5274766.32%
MRNA220715P001600002022-07-01 3:31PM EDT160.0013.8513.7014.20-5.35-27.86%1443265.59%
MRNA220715P001650002022-06-30 10:32AM EDT165.0027.2517.4517.900.00-134265.09%
MRNA220715P001700002022-07-01 2:22PM EDT170.0023.0021.3022.40-3.81-14.21%662965.82%
MRNA220715P001750002022-07-01 3:07PM EDT175.0026.2025.7526.60-4.35-14.24%290265.04%
MRNA220715P001800002022-07-01 11:22AM EDT180.0030.0030.4031.50-4.50-13.04%241168.95%
MRNA220715P001850002022-06-30 11:17AM EDT185.0043.6534.1037.950.00-355077.83%
MRNA220715P001900002022-07-01 2:56PM EDT190.0041.1539.7041.30-8.02-16.31%1038371.78%
MRNA220715P001950002022-06-21 11:07AM EDT195.0061.7044.4546.500.00-1720177.05%
MRNA220715P002000002022-06-30 3:11PM EDT200.0057.3249.2051.250.00-150871.48%
MRNA220715P002100002022-06-28 10:18AM EDT210.0060.6559.4561.000.00-1021581.35%
MRNA220715P002200002022-06-23 11:08AM EDT220.0080.5568.9072.150.00-12105.96%
MRNA220715P002300002022-05-27 3:51PM EDT230.0082.7584.9088.650.00-30220.76%
MRNA220715P002400002022-07-01 3:25PM EDT240.0090.5589.4591.10-12.20-11.87%10111.23%
MRNA220715P002500002022-06-13 9:41AM EDT250.00126.3698.90103.000.00-140148.93%
MRNA220715P002600002022-06-15 9:40AM EDT260.00135.67107.50113.050.00-50126.76%
MRNA220715P002700002022-06-08 9:34AM EDT270.00121.62117.90123.050.00-23146.58%
MRNA220715P002800002022-05-05 1:24PM EDT280.00138.25139.75145.950.00-319344.63%
MRNA220715P002900002022-05-20 9:30AM EDT290.00146.86159.85164.650.00-10444.07%
MRNA220715P003000002022-05-10 12:25PM EDT300.00169.28162.80168.150.00-50390.89%
MRNA220715P003100002022-04-27 11:21AM EDT310.00169.33159.90165.500.00-10240.53%
MRNA220715P003200002022-04-27 11:32AM EDT320.00178.21169.95175.450.00-10247.95%
MRNA220715P003300002022-05-05 11:35AM EDT330.00189.36189.65195.550.00-190388.53%
MRNA220715P003400002022-05-10 11:40AM EDT340.00208.00202.80208.050.00-100425.78%
MRNA220715P003500002022-04-07 9:46AM EDT350.00195.80212.80217.800.00-137432.46%
MRNA220715P003600002022-04-05 9:30AM EDT360.00189.74204.80210.800.00-16219.43%
MRNA220715P003700002022-01-04 12:11PM EDT370.00148.60200.45206.600.00--10.00%
MRNA220715P003800002022-03-16 9:30AM EDT380.00230.47211.90216.700.00-160.00%
MRNA220715P003900002022-03-31 1:56PM EDT390.00214.20253.00258.000.00-10463.43%
MRNA220715P004000002022-06-22 9:38AM EDT400.00271.00247.45253.000.00-870198.83%
MRNA220715P004500002022-02-24 2:11PM EDT450.00298.00280.75287.750.00-100.00%
MRNA220715P004600002022-01-24 12:19PM EDT460.00315.80306.75314.000.00-1027238.48%
MRNA220715P004700002021-12-21 4:09PM EDT470.00210.25306.00314.950.00--10.00%
MRNA220715P004900002021-12-13 1:01AM EDT490.00234.85267.60273.550.00--00.00%
MRNA220715P005000002021-12-30 2:56PM EDT500.00252.58338.05345.000.00-330.00%
MRNA220715P005200002021-12-01 11:24AM EDT520.00209.00264.70268.900.00--40.00%
MRNA220715P005400002022-06-24 10:08AM EDT540.00398.15387.80393.050.00-20270.51%