New Zealand markets open in 2 hours 54 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.06-8.90 (-5.30%)
As of 03:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220819C000600002022-08-03 3:48PM EDT60.00127.4398.40101.650.00-54628.71%
MRNA220819C000700002022-06-15 11:16AM EDT70.0060.0092.90100.100.00-12933.11%
MRNA220819C000800002022-07-15 9:44AM EDT80.0081.6289.6093.300.00--1997.17%
MRNA220819C000850002022-07-15 1:09PM EDT85.0080.7085.2588.450.00--1944.48%
MRNA220819C000900002022-06-30 1:53PM EDT90.0057.1572.2076.450.00-86617.38%
MRNA220819C000950002022-06-22 2:46PM EDT95.0046.0567.3570.500.00--1556.69%
MRNA220819C001000002022-08-17 1:58PM EDT100.0058.4858.5060.20-9.69-14.21%3385262.31%
MRNA220819C001050002022-07-14 12:07PM EDT105.0056.3665.0568.250.00-2122707.96%
MRNA220819C001100002022-08-08 12:23PM EDT110.0074.0048.7550.900.00-224258.59%
MRNA220819C001150002022-08-11 2:09PM EDT115.0059.3043.5546.150.00-160234.28%
MRNA220819C001200002022-08-17 10:57AM EDT120.0039.5338.7540.30-9.47-19.33%155186.52%
MRNA220819C001250002022-08-16 10:43AM EDT125.0042.8333.5535.600.00-1126167.58%
MRNA220819C001300002022-08-16 2:54PM EDT130.0038.7028.5530.900.00-1100153.91%
MRNA220819C001310002022-08-11 3:18PM EDT131.0040.8227.7529.750.00--1150.59%
MRNA220819C001330002022-08-12 12:31PM EDT133.0040.1125.8027.150.00--1125.78%
MRNA220819C001350002022-08-17 11:45AM EDT135.0024.0024.2525.15-10.55-30.54%2124129.69%
MRNA220819C001360002022-08-12 2:58PM EDT136.0036.1023.1524.450.00--1129.88%
MRNA220819C001380002022-08-12 2:55PM EDT138.0034.2020.9522.700.00--2121.68%
MRNA220819C001400002022-08-17 11:43AM EDT140.0019.0019.4020.20-8.86-31.80%2364111.33%
MRNA220819C001410002022-08-12 2:53PM EDT141.0031.2518.2019.250.00--1103.61%
MRNA220819C001420002022-08-11 10:44AM EDT142.0037.0016.9518.700.00--1103.03%
MRNA220819C001450002022-08-17 2:36PM EDT145.0015.4514.3515.30-8.55-35.62%241,09988.96%
MRNA220819C001470002022-08-17 11:32AM EDT147.0013.1512.5013.25-20.50-60.92%1781.05%
MRNA220819C001480002022-08-17 2:21PM EDT148.0011.6511.7512.50-13.55-53.77%91083.64%
MRNA220819C001490002022-08-17 12:31PM EDT149.0010.2510.7511.35-17.17-62.62%2976.42%
MRNA220819C001500002022-08-17 2:40PM EDT150.0010.979.6010.30-8.30-43.07%6789568.56%
MRNA220819C001525002022-08-17 1:40PM EDT152.506.907.458.30-15.60-69.33%53465.82%
MRNA220819C001550002022-08-17 2:41PM EDT155.006.255.655.95-7.60-54.87%9656359.67%
MRNA220819C001575002022-08-17 2:47PM EDT157.504.003.954.20-8.13-67.02%7311656.49%
MRNA220819C001600002022-08-17 2:50PM EDT160.002.652.652.82-6.41-70.75%6252,12155.15%
MRNA220819C001625002022-08-17 2:42PM EDT162.502.001.631.87-5.64-73.82%91229154.64%
MRNA220819C001650002022-08-17 2:46PM EDT165.001.091.001.19-4.41-80.18%1,47171855.18%
MRNA220819C001675002022-08-17 2:50PM EDT167.500.660.620.71-3.29-83.29%51558455.96%
MRNA220819C001700002022-08-17 2:51PM EDT170.000.450.400.46-2.35-83.93%3,2132,94158.20%
MRNA220819C001725002022-08-17 2:48PM EDT172.500.280.270.30-1.62-85.26%26862860.74%
MRNA220819C001750002022-08-17 2:42PM EDT175.000.260.200.22-1.04-80.00%9162,31464.55%
MRNA220819C001775002022-08-17 2:48PM EDT177.500.180.170.18-0.67-78.82%17484569.53%
MRNA220819C001800002022-08-17 2:50PM EDT180.000.140.130.15-0.43-75.44%1,1163,13173.54%
MRNA220819C001825002022-08-17 2:37PM EDT182.500.130.110.13-0.25-65.79%22383078.13%
MRNA220819C001850002022-08-17 2:41PM EDT185.000.130.100.11-0.14-51.85%1,4561,72782.81%
MRNA220819C001875002022-08-17 2:45PM EDT187.500.110.090.10-0.09-45.00%13052687.50%
MRNA220819C001900002022-08-17 2:30PM EDT190.000.110.080.10-0.04-26.67%3912,84692.58%
MRNA220819C001925002022-08-17 2:17PM EDT192.500.090.080.09-0.04-30.77%12433897.66%
MRNA220819C001950002022-08-17 1:55PM EDT195.000.070.070.09-0.04-36.36%731,321102.34%
MRNA220819C001975002022-08-17 11:50AM EDT197.500.030.030.08-0.07-70.00%28277102.34%
MRNA220819C002000002022-08-17 2:27PM EDT200.000.080.060.08+0.01+14.29%2522,653110.94%
MRNA220819C002025002022-08-17 1:11PM EDT202.500.040.060.07-0.03-42.86%4208114.84%
MRNA220819C002050002022-08-17 1:20PM EDT205.000.030.050.07-0.01-25.00%21469118.75%
MRNA220819C002075002022-08-17 10:07AM EDT207.500.030.050.06+0.01+50.00%139122.27%
MRNA220819C002100002022-08-17 11:40AM EDT210.000.030.050.06-0.02-40.00%211,028126.95%
MRNA220819C002125002022-08-17 9:54AM EDT212.500.030.040.05+0.01+50.00%840128.91%
MRNA220819C002150002022-08-17 10:27AM EDT215.000.020.030.050.00-19260131.25%
MRNA220819C002175002022-08-17 10:25AM EDT217.500.010.030.05-0.02-66.67%640135.94%
MRNA220819C002200002022-08-17 1:27PM EDT220.000.020.030.040.00-119522138.28%
MRNA220819C002250002022-08-17 1:27PM EDT225.000.020.030.040.00-50205146.09%
MRNA220819C002300002022-08-17 2:18PM EDT230.000.020.020.03-0.01-33.33%13324149.22%
MRNA220819C002350002022-08-17 2:37PM EDT235.000.020.000.020.00-196143.75%
MRNA220819C002400002022-08-17 2:38PM EDT240.000.020.010.03+0.01+100.00%2454160.94%
MRNA220819C002450002022-08-17 2:38PM EDT245.000.020.010.03+0.01+100.00%145167.19%
MRNA220819C002500002022-08-17 2:37PM EDT250.000.010.000.030.00-1240170.31%
MRNA220819C002550002022-08-11 10:24AM EDT255.000.050.000.020.00--22171.88%
MRNA220819C002600002022-08-16 1:07PM EDT260.000.010.000.020.00-582178.13%
MRNA220819C002700002022-08-11 10:50AM EDT270.000.010.000.020.00-12298190.63%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220819P000600002022-08-03 11:08AM EDT60.000.020.000.010.00-1250337.50%
MRNA220819P000650002022-08-04 12:30PM EDT65.000.020.000.030.00-1221337.50%
MRNA220819P000700002022-08-04 2:32PM EDT70.000.020.000.040.00-2332318.75%
MRNA220819P000750002022-08-09 12:20PM EDT75.000.050.000.030.00-1605284.38%
MRNA220819P000800002022-08-09 9:35AM EDT80.000.010.000.020.00-1772253.13%
MRNA220819P000850002022-08-09 12:20PM EDT85.000.050.000.020.00-2346231.25%
MRNA220819P000900002022-08-12 12:39PM EDT90.000.010.000.020.00-40197212.50%
MRNA220819P000950002022-08-02 12:00PM EDT95.000.160.000.020.00-5103193.75%
MRNA220819P001000002022-08-16 3:58PM EDT100.000.020.000.020.00-33707175.00%
MRNA220819P001050002022-08-17 11:15AM EDT105.000.010.000.01-0.03-75.00%2277150.00%
MRNA220819P001100002022-08-17 2:48PM EDT110.000.010.010.020.00-25866146.88%
MRNA220819P001150002022-08-17 1:56PM EDT115.000.020.000.030.00-4555131.25%
MRNA220819P001200002022-08-17 11:58AM EDT120.000.030.010.03+0.02+200.00%1051,003118.75%
MRNA220819P001250002022-08-17 1:55PM EDT125.000.050.020.04+0.04+400.00%84671107.81%
MRNA220819P001300002022-08-17 2:16PM EDT130.000.050.030.04+0.02+66.67%8676393.75%
MRNA220819P001310002022-08-17 2:25PM EDT131.000.060.040.05-0.07-53.85%431892.97%
MRNA220819P001330002022-08-17 1:29PM EDT133.000.100.040.05+0.07+233.33%16886.72%
MRNA220819P001340002022-08-17 2:31PM EDT134.000.070.050.06-0.04-36.36%171085.94%
MRNA220819P001350002022-08-17 2:26PM EDT135.000.080.050.07+0.05+166.67%23262083.59%
MRNA220819P001360002022-08-16 3:07PM EDT136.000.040.040.780.00-11112.79%
MRNA220819P001370002022-08-17 10:27AM EDT137.000.120.060.08+0.04+50.00%6478.91%
MRNA220819P001380002022-08-17 10:55AM EDT138.000.170.080.09+0.13+325.00%62577.73%
MRNA220819P001390002022-08-16 9:56AM EDT139.000.020.051.050.00-44107.42%
MRNA220819P001400002022-08-17 2:49PM EDT140.000.100.090.11+0.06+150.00%92498872.85%
MRNA220819P001410002022-08-16 10:07AM EDT141.000.040.062.440.00-12125.00%
MRNA220819P001420002022-08-17 1:06PM EDT142.000.170.110.13+0.13+325.00%501667.97%
MRNA220819P001430002022-08-16 12:14PM EDT143.000.070.080.920.00-114787.60%
MRNA220819P001440002022-08-17 2:32PM EDT144.000.220.150.18+0.12+120.00%206264.84%
MRNA220819P001450002022-08-17 2:22PM EDT145.000.290.180.20+0.20+222.22%11478562.89%
MRNA220819P001460002022-08-17 2:27PM EDT146.000.340.210.24+0.23+209.09%535061.33%
MRNA220819P001470002022-08-17 2:41PM EDT147.000.280.240.26+0.18+180.00%477758.79%
MRNA220819P001480002022-08-17 1:32PM EDT148.000.450.290.36+0.33+275.00%14216758.45%
MRNA220819P001490002022-08-17 2:43PM EDT149.000.420.350.41+0.30+250.00%29810156.59%
MRNA220819P001500002022-08-17 2:45PM EDT150.000.460.420.49+0.30+187.50%3,0371,41155.08%
MRNA220819P001525002022-08-17 2:48PM EDT152.500.780.690.82+0.51+188.89%51631652.25%
MRNA220819P001550002022-08-17 2:49PM EDT155.001.241.151.31+0.81+188.37%1,1731,18451.07%
MRNA220819P001575002022-08-17 2:44PM EDT157.502.041.892.10+1.34+191.43%1,3851,01949.12%
MRNA220819P001600002022-08-17 2:46PM EDT160.003.253.053.30+2.20+209.52%2,1954,20048.63%
MRNA220819P001625002022-08-17 2:47PM EDT162.504.734.554.80+3.12+193.79%97299447.22%
MRNA220819P001650002022-08-17 2:40PM EDT165.006.006.256.65+3.60+150.00%8441,18746.19%
MRNA220819P001675002022-08-17 2:28PM EDT167.508.908.309.05+5.44+157.23%28056954.39%
MRNA220819P001700002022-08-17 2:46PM EDT170.0010.8210.4511.20+6.02+125.42%1,5922,79751.27%
MRNA220819P001725002022-08-17 2:35PM EDT172.5013.0912.8513.45+6.99+114.59%10564835.94%
MRNA220819P001750002022-08-17 2:45PM EDT175.0015.5515.2015.80+7.30+88.48%1449450.00%
MRNA220819P001775002022-08-17 2:14PM EDT177.5018.3317.7018.50+8.03+77.96%316258.40%
MRNA220819P001800002022-08-17 2:49PM EDT180.0020.6120.1520.90+8.81+74.66%2016730.00%
MRNA220819P001825002022-08-17 10:56AM EDT182.5023.0022.5023.35+8.65+60.28%11620.00%
MRNA220819P001850002022-08-17 2:04PM EDT185.0026.1324.8525.80+10.53+67.50%74210.00%
MRNA220819P001875002022-08-16 3:03PM EDT187.5019.7027.5028.600.00-720595.12%
MRNA220819P001900002022-08-17 11:20AM EDT190.0031.0029.9030.75+8.85+39.95%255070.00%
MRNA220819P001925002022-08-16 3:04PM EDT192.5024.8031.8533.600.00-10157107.42%
MRNA220819P001950002022-08-17 10:00AM EDT195.0033.0034.5036.20+10.50+46.67%1194123.05%
MRNA220819P001975002022-08-08 11:43AM EDT197.5016.3537.4038.700.00-11129.10%
MRNA220819P002000002022-08-17 9:34AM EDT200.0035.1939.7541.10+2.52+7.71%1195125.00%
MRNA220819P002025002022-08-08 11:47AM EDT202.5020.3542.0043.850.00-94153.03%
MRNA220819P002050002022-08-09 9:43AM EDT205.0027.1044.6046.400.00-636162.70%
MRNA220819P002100002022-08-04 3:10PM EDT210.0017.9049.3551.450.00-104178.13%
MRNA220819P002150002022-08-09 3:18PM EDT215.0043.5054.2556.200.00-17168.95%
MRNA220819P002200002022-08-01 12:14PM EDT220.0055.8059.1561.400.00-110197.46%
MRNA220819P002250002022-07-25 12:14PM EDT225.0060.6863.8566.250.00--0194.92%
MRNA220819P002500002022-08-05 11:55AM EDT250.0066.1989.3091.300.00-40247.46%