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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220916C000650002022-05-17 3:44PM EDT65.0078.5356.4559.400.00-190.00%
MRNA220916C000700002022-03-03 3:04PM EDT70.0076.05104.80111.700.00-11344.65%
MRNA220916C000750002022-04-29 9:32AM EDT75.0075.0571.5076.700.00-23105.81%
MRNA220916C000800002022-07-01 1:46PM EDT80.0070.5068.7073.65+7.30+11.55%43289.60%
MRNA220916C000850002022-07-01 12:27PM EDT85.0067.7764.2067.45+5.51+8.85%53076.42%
MRNA220916C000900002022-07-01 12:29PM EDT90.0063.0359.6062.60+5.11+8.82%46774.12%
MRNA220916C000950002022-05-23 10:18AM EDT95.0048.9045.3047.800.00-250.00%
MRNA220916C001000002022-06-27 2:47PM EDT100.0049.6150.9054.000.00-11575.34%
MRNA220916C001050002022-06-30 9:57AM EDT105.0039.3047.6049.500.00-2876.93%
MRNA220916C001100002022-06-29 1:33PM EDT110.0038.9044.2045.400.00-511677.81%
MRNA220916C001150002022-06-15 12:29PM EDT115.0027.7039.0541.400.00-23872.68%
MRNA220916C001200002022-07-01 3:54PM EDT120.0036.6536.3537.65+8.60+30.66%1362274.44%
MRNA220916C001250002022-06-30 9:55AM EDT125.0026.1532.6534.200.00-99773.22%
MRNA220916C001300002022-07-01 3:59PM EDT130.0030.0229.2530.70+3.06+11.35%521271.77%
MRNA220916C001350002022-07-01 3:59PM EDT135.0026.8326.1527.35+4.98+22.79%413170.51%
MRNA220916C001400002022-07-01 12:47PM EDT140.0024.0523.8524.45+4.40+22.39%654470.94%
MRNA220916C001450002022-07-01 3:06PM EDT145.0021.0221.3521.70+2.42+13.01%2729270.42%
MRNA220916C001500002022-07-01 3:00PM EDT150.0018.7918.8019.20+3.74+24.85%2966769.52%
MRNA220916C001550002022-07-01 12:43PM EDT155.0016.8516.2516.95+2.30+15.81%1435268.35%
MRNA220916C001600002022-07-01 3:23PM EDT160.0014.3514.5014.90+2.95+25.88%271,05368.30%
MRNA220916C001650002022-07-01 1:18PM EDT165.0012.0012.6513.00+1.70+16.50%531,06467.65%
MRNA220916C001700002022-07-01 2:04PM EDT170.0010.6510.9011.35+1.50+16.39%421,63066.99%
MRNA220916C001750002022-07-01 1:21PM EDT175.009.089.509.85+1.28+16.41%1637766.63%
MRNA220916C001800002022-07-01 2:03PM EDT180.008.178.058.65+2.97+57.12%101,95566.14%
MRNA220916C001850002022-07-01 12:34PM EDT185.007.406.907.40+1.11+17.65%1845465.56%
MRNA220916C001900002022-07-01 3:30PM EDT190.006.176.006.40+2.08+50.86%181,02565.47%
MRNA220916C001950002022-07-01 2:48PM EDT195.005.305.255.55+0.90+20.45%111,28265.55%
MRNA220916C002000002022-07-01 3:36PM EDT200.004.594.504.75+0.64+16.20%302,06065.26%
MRNA220916C002100002022-07-01 2:14PM EDT210.003.183.403.50+0.32+11.19%2286465.22%
MRNA220916C002200002022-07-01 3:44PM EDT220.002.502.352.79+0.54+27.55%16140365.25%
MRNA220916C002300002022-07-01 12:25PM EDT230.001.951.722.00+0.50+34.48%1485064.87%
MRNA220916C002400002022-06-30 12:36PM EDT240.001.281.301.470.00-234765.01%
MRNA220916C002500002022-07-01 12:58PM EDT250.001.100.951.21+0.09+8.91%3953865.75%
MRNA220916C002600002022-07-01 2:48PM EDT260.000.820.621.00+0.13+18.84%252865.94%
MRNA220916C002700002022-07-01 2:08PM EDT270.000.600.400.78+0.09+17.65%121,75065.77%
MRNA220916C002800002022-06-16 10:28AM EDT280.000.450.350.600.00-168766.68%
MRNA220916C002900002022-07-01 12:06PM EDT290.000.340.220.50-0.06-15.00%180566.89%
MRNA220916C003000002022-06-30 3:33PM EDT300.000.310.150.500.00-31,25568.65%
MRNA220916C003100002022-06-21 10:06AM EDT310.000.250.130.510.00-822371.19%
MRNA220916C003200002022-06-22 9:30AM EDT320.000.200.110.480.00-316872.90%
MRNA220916C003300002022-06-16 9:39AM EDT330.000.200.090.450.00-147674.46%
MRNA220916C003400002022-06-14 9:37AM EDT340.000.810.080.420.00-124976.03%
MRNA220916C003500002022-07-01 3:16PM EDT350.000.160.070.20-0.09-36.00%31,75672.75%
MRNA220916C003600002022-06-02 1:54PM EDT360.000.600.060.390.00-325779.35%
MRNA220916C003700002022-06-13 10:04AM EDT370.000.100.060.380.00-117581.15%
MRNA220916C003800002022-05-20 12:44PM EDT380.000.310.070.560.00-29186.91%
MRNA220916C003900002022-05-03 1:43PM EDT390.000.480.070.540.00-229388.53%
MRNA220916C004000002022-06-30 9:52AM EDT400.000.150.050.240.00-165782.91%
MRNA220916C004100002022-06-02 12:38PM EDT410.000.250.040.360.00-19287.79%
MRNA220916C004200002022-06-27 1:38PM EDT420.000.080.040.350.00-135389.26%
MRNA220916C004300002022-06-01 11:51AM EDT430.000.100.030.310.00-174489.55%
MRNA220916C004400002022-06-27 1:38PM EDT440.000.130.030.340.00-115692.09%
MRNA220916C004500002022-05-20 12:39PM EDT450.000.220.050.510.00-112798.24%
MRNA220916C004600002022-04-04 2:05PM EDT460.000.590.140.490.00-1145101.27%
MRNA220916C004700002022-05-03 1:37PM EDT470.000.300.040.460.00-1101100.10%
MRNA220916C004800002022-06-27 2:42PM EDT480.000.100.030.100.00-111988.28%
MRNA220916C004900002022-06-27 2:01PM EDT490.000.050.030.340.00-827599.61%
MRNA220916C005000002022-06-23 1:58PM EDT500.000.120.050.280.00-388699.80%
MRNA220916C005100002022-04-08 9:30AM EDT510.000.270.000.450.00-146104.69%
MRNA220916C005200002022-05-12 10:00AM EDT520.000.120.000.540.00-80603108.20%
MRNA220916C005300002022-04-21 11:33AM EDT530.000.100.020.340.00-1246104.79%
MRNA220916C005400002022-05-06 10:24AM EDT540.000.190.050.480.00-5111110.64%
MRNA220916C005500002022-05-10 2:18PM EDT550.000.180.000.420.00-7114109.18%
MRNA220916C005600002022-04-21 10:26AM EDT560.000.170.000.430.00-128110.64%
MRNA220916C005700002022-06-02 2:14PM EDT570.000.020.020.340.00-1122109.77%
MRNA220916C005800002022-01-12 4:40PM EDT580.002.170.254.450.00-213156.67%
MRNA220916C005900002022-01-18 4:27PM EDT590.001.300.293.050.00-1208149.37%
MRNA220916C006000002022-06-21 9:46AM EDT600.000.040.020.340.00-45133113.28%
MRNA220916C006100002022-01-07 2:43PM EDT610.001.420.051.500.00-5664135.94%
MRNA220916C006200002022-06-07 1:46PM EDT620.000.120.020.340.00-476115.43%
MRNA220916C006300002022-05-03 12:12PM EDT630.000.180.020.650.00-469124.71%
MRNA220916C006400002022-05-26 11:38AM EDT640.000.290.040.300.00-12,061116.99%
MRNA220916C006500002022-04-06 1:08PM EDT650.000.010.030.350.00-164119.34%
MRNA220916C006600002022-03-09 1:27PM EDT660.000.260.000.390.00-4128120.70%
MRNA220916C006700002022-05-05 2:07PM EDT670.000.090.000.460.00-317123.83%
MRNA220916C006800002022-05-05 2:08PM EDT680.000.090.000.460.00-241124.81%
MRNA220916C006900002022-04-25 3:49PM EDT690.000.100.020.280.00-6122120.41%
MRNA220916C007000002022-04-22 10:03AM EDT700.000.100.000.290.00-1121120.90%
MRNA220916C007100002022-06-21 9:45AM EDT710.000.160.020.340.00-5254124.61%
MRNA220916C007200002022-07-01 3:10PM EDT720.000.170.020.16+0.12+240.00%1572117.38%
MRNA220916C007300002022-05-23 3:49PM EDT730.000.110.000.360.00-5211126.37%
MRNA220916C007400002022-06-17 12:53PM EDT740.000.250.020.230.00-5674122.85%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220916P000650002022-07-01 11:52AM EDT65.000.560.420.65-0.07-11.11%338797.90%
MRNA220916P000700002022-07-01 10:07AM EDT70.000.750.580.86-0.12-13.79%1679095.07%
MRNA220916P000750002022-07-01 1:13PM EDT75.000.930.771.06-0.02-2.11%1136591.65%
MRNA220916P000800002022-06-29 11:30AM EDT80.001.531.021.310.00-130388.62%
MRNA220916P000850002022-07-01 2:31PM EDT85.001.511.461.51-0.25-14.20%3037385.99%
MRNA220916P000900002022-07-01 3:43PM EDT90.001.851.862.04-0.54-22.59%1837084.38%
MRNA220916P000950002022-07-01 2:24PM EDT95.002.452.322.43-0.55-18.33%321,02581.45%
MRNA220916P001000002022-07-01 2:54PM EDT100.002.952.893.00-0.55-15.71%4581679.22%
MRNA220916P001050002022-07-01 12:31PM EDT105.003.683.603.75-0.57-13.41%429277.49%
MRNA220916P001100002022-07-01 3:54PM EDT110.004.554.454.60-1.14-20.04%7574575.76%
MRNA220916P001150002022-07-01 2:58PM EDT115.005.555.155.70-0.87-13.55%1071,48273.56%
MRNA220916P001200002022-07-01 3:27PM EDT120.006.806.656.90-0.80-10.53%1571,36673.03%
MRNA220916P001250002022-07-01 3:48PM EDT125.008.208.008.30-1.75-17.59%211,09371.70%
MRNA220916P001300002022-07-01 3:53PM EDT130.009.859.609.90-2.10-17.57%7581970.58%
MRNA220916P001350002022-06-30 2:26PM EDT135.0012.1211.1011.70-1.40-10.36%31,12868.88%
MRNA220916P001400002022-07-01 12:32PM EDT140.0013.4513.4513.80-2.36-14.93%1094368.71%
MRNA220916P001450002022-07-01 3:22PM EDT145.0016.2015.7016.00-3.10-16.06%1673067.70%
MRNA220916P001500002022-07-01 1:57PM EDT150.0018.8218.0518.55-3.38-15.23%4472566.77%
MRNA220916P001550002022-07-01 3:31PM EDT155.0021.0520.7521.25-3.30-13.55%642066.00%
MRNA220916P001600002022-07-01 11:57AM EDT160.0024.9523.7024.60-2.30-8.44%4589366.13%
MRNA220916P001650002022-07-01 1:42PM EDT165.0027.7526.9527.40-3.50-11.20%2034865.09%
MRNA220916P001700002022-07-01 12:23PM EDT170.0030.5530.2531.05-5.30-14.78%2832965.03%
MRNA220916P001750002022-06-29 1:59PM EDT175.0038.8533.7034.600.00-525864.40%
MRNA220916P001800002022-07-01 1:14PM EDT180.0038.6037.5038.15-2.90-6.99%298763.83%
MRNA220916P001850002022-07-01 9:53AM EDT185.0043.9541.1042.20-5.25-10.67%675863.23%
MRNA220916P001900002022-06-30 2:33PM EDT190.0049.7545.3546.400.00-450063.81%
MRNA220916P001950002022-07-01 9:53AM EDT195.0052.3548.8551.05-13.78-20.84%519363.18%
MRNA220916P002000002022-06-28 10:42AM EDT200.0057.3053.2055.000.00-121,17762.32%
MRNA220916P002100002022-07-01 2:33PM EDT210.0064.0562.2063.75-7.69-10.72%255862.07%
MRNA220916P002200002022-07-01 2:33PM EDT220.0073.3571.0073.00-5.40-6.86%21,33760.74%
MRNA220916P002300002022-06-23 3:12PM EDT230.0089.4780.2082.850.00-172661.52%
MRNA220916P002400002022-07-01 2:03PM EDT240.0092.0090.2091.85-3.00-3.16%663960.57%
MRNA220916P002500002022-06-24 1:07PM EDT250.00108.6199.55102.300.00-2088263.23%
MRNA220916P002600002022-07-01 3:22PM EDT260.00110.92109.40111.45-10.73-8.82%273358.20%
MRNA220916P002700002022-07-01 2:05PM EDT270.00121.50118.20123.05-0.19-0.16%193865.63%
MRNA220916P002800002022-06-27 2:10PM EDT280.00134.92129.40131.150.00-5038460.16%
MRNA220916P002900002022-06-15 11:43AM EDT290.00160.35137.55143.000.00-101262.94%
MRNA220916P003000002022-06-16 1:27PM EDT300.00179.85149.25151.000.00-126758.01%
MRNA220916P003100002022-05-25 10:08AM EDT310.00180.70169.35171.800.00-155149.05%
MRNA220916P003200002022-06-09 9:56AM EDT320.00177.00167.40173.000.00-2167.38%
MRNA220916P003300002022-04-28 3:08PM EDT330.00187.40180.45185.200.00-141433109.89%
MRNA220916P003400002022-05-19 9:33AM EDT340.00198.55209.40214.450.00-504208.01%
MRNA220916P003500002022-06-16 2:20PM EDT350.00230.86197.30203.100.00-1574.02%
MRNA220916P003600002022-04-13 10:56AM EDT360.00191.50219.45224.950.00-1643173.83%
MRNA220916P003700002022-06-28 12:15PM EDT370.00226.50217.05223.100.00-52866.80%
MRNA220916P003800002022-04-13 10:56AM EDT380.00211.25239.40244.900.00-1499179.62%
MRNA220916P003900002022-06-07 1:45PM EDT390.00244.70237.30243.050.00-4080.37%
MRNA220916P004000002022-06-17 12:06PM EDT400.00274.10247.50253.050.00-412587.55%
MRNA220916P004100002022-04-13 2:57PM EDT410.00239.01269.35274.900.00-10187.79%
MRNA220916P004200002022-04-13 10:55AM EDT420.00251.40279.35284.900.00-30190.37%
MRNA220916P004300002022-03-31 9:34AM EDT430.00257.93292.95298.050.00-13208.40%
MRNA220916P004400002022-02-24 10:30AM EDT440.00299.75270.75277.850.00-2170.00%
MRNA220916P004500002022-03-25 9:57AM EDT450.00279.25306.90312.400.00-10185.16%
MRNA220916P004600002021-11-16 4:01PM EDT460.00228.10187.05196.500.00-1100.00%
MRNA220916P004700002022-01-03 1:07PM EDT470.00239.09297.10303.950.00-11530.00%
MRNA220916P004800002022-06-09 2:33PM EDT480.00344.30327.30333.050.00-133094.92%
MRNA220916P004900002022-06-09 2:33PM EDT490.00354.33337.35343.100.00-133099.61%
MRNA220916P005000002022-01-27 1:22PM EDT500.00348.05346.45352.600.00-141146.24%
MRNA220916P005100002021-12-13 1:01AM EDT510.00260.95286.80295.200.00--00.00%
MRNA220916P005200002022-01-24 2:34PM EDT520.00374.76365.75373.000.00-15153.75%
MRNA220916P005300002021-12-06 2:37PM EDT530.00277.95312.25319.750.00-4140.00%
MRNA220916P005400002021-12-06 12:41PM EDT540.00286.34322.00330.300.00-4110.00%
MRNA220916P005500002022-06-09 2:19PM EDT550.00413.51397.35403.100.00-1200107.81%
MRNA220916P005600002022-06-09 2:19PM EDT560.00423.54407.30413.050.00-1200105.47%
MRNA220916P005700002021-11-10 7:58AM EDT570.00192.51311.60318.350.00-280.00%
MRNA220916P005800002021-12-01 2:54PM EDT580.00265.80324.50332.250.00-780.00%
MRNA220916P005900002021-12-06 2:58PM EDT590.00335.75371.00379.900.00-3130.00%
MRNA220916P006000002022-01-26 11:51AM EDT600.00442.20446.40452.500.00-29160.79%
MRNA220916P006100002021-11-10 7:58AM EDT610.00226.50350.65360.000.00-190.00%
MRNA220916P006200002022-05-05 10:58AM EDT620.00477.55480.20485.150.00-32232.61%
MRNA220916P006300002021-12-06 2:36PM EDT630.00373.35410.50419.500.00-6100.00%
MRNA220916P006400002021-11-29 10:32AM EDT640.00291.850.000.000.00-140.00%
MRNA220916P006500002021-11-01 9:37AM EDT650.00332.10339.30350.500.00-220.00%
MRNA220916P006600002021-11-26 11:25AM EDT660.00335.65406.85416.300.00-560.00%
MRNA220916P006700002021-11-10 7:58AM EDT670.00283.30409.75419.000.00-130.00%
MRNA220916P006800002021-12-01 2:34PM EDT680.00364.00422.40431.300.00-1140.00%
MRNA220916P006900002022-04-19 11:55AM EDT690.00539.00543.95548.500.00-20205.14%
MRNA220916P007000002021-12-13 1:01AM EDT700.00436.60474.20482.350.00--00.00%
MRNA220916P007100002021-12-06 10:36AM EDT710.00428.50474.10481.600.00-1120.00%
MRNA220916P007200002021-12-02 10:47AM EDT720.00418.00461.95471.150.00-150.00%
MRNA220916P007300002021-12-01 4:26PM EDT730.00423.00471.85480.800.00-150.00%
MRNA220916P007400002022-07-01 3:20PM EDT740.00590.57587.35593.05+120.57+25.65%27126.17%