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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221021C000650002022-06-14 10:39AM EDT65.0056.2583.5088.050.00-12987.84%
MRNA221021C000700002022-05-23 2:25PM EDT70.0070.3067.6571.050.00--40.00%
MRNA221021C000750002022-05-27 10:01AM EDT75.0070.1068.9574.050.00-2100.00%
MRNA221021C000800002022-06-21 12:41PM EDT80.0056.0571.2573.050.00-43385.60%
MRNA221021C000850002022-07-01 12:31PM EDT85.0068.6565.5070.55+3.38+5.18%3886.51%
MRNA221021C000900002022-06-29 12:38PM EDT90.0056.3061.0564.200.00-21876.32%
MRNA221021C000950002022-06-29 12:38PM EDT95.0052.3057.1059.900.00-61476.29%
MRNA221021C001000002022-07-01 12:42PM EDT100.0055.4153.9555.55+10.41+23.13%34677.48%
MRNA221021C001050002022-07-01 3:54PM EDT105.0050.4449.7051.40+0.69+1.39%1775.09%
MRNA221021C001100002022-07-01 3:14PM EDT110.0046.9946.3047.70+10.39+28.39%12875.40%
MRNA221021C001150002022-06-21 2:39PM EDT115.0029.8042.8043.950.00-109974.52%
MRNA221021C001200002022-06-30 1:38PM EDT120.0036.6439.2040.700.00-112373.81%
MRNA221021C001250002022-07-01 10:17AM EDT125.0035.0536.1037.00+3.85+12.34%521772.58%
MRNA221021C001300002022-07-01 3:51PM EDT130.0033.1033.0033.75+2.35+7.64%3130571.62%
MRNA221021C001350002022-06-27 12:53PM EDT135.0026.6029.7530.700.00-322470.19%
MRNA221021C001400002022-07-01 3:20PM EDT140.0027.1127.2527.85+3.46+14.63%325369.81%
MRNA221021C001450002022-07-01 9:57AM EDT145.0024.5024.8025.30+3.15+14.75%88469.43%
MRNA221021C001500002022-07-01 12:33PM EDT150.0022.9822.5022.90+3.48+17.85%726268.98%
MRNA221021C001550002022-07-01 3:52PM EDT155.0020.1220.0020.55+1.27+6.74%528767.80%
MRNA221021C001600002022-07-01 2:38PM EDT160.0018.3018.1018.45+1.31+7.71%3527867.42%
MRNA221021C001650002022-07-01 2:38PM EDT165.0016.3516.2516.55+2.50+18.05%3429666.95%
MRNA221021C001700002022-07-01 3:52PM EDT170.0014.5014.5014.85+3.50+31.82%745466.49%
MRNA221021C001750002022-07-01 3:54PM EDT175.0012.8112.9013.25+0.76+6.31%11151065.96%
MRNA221021C001800002022-07-01 10:07AM EDT180.0010.6011.5011.85+1.30+13.98%228765.64%
MRNA221021C001850002022-07-01 3:52PM EDT185.0010.2710.2510.55+2.52+32.52%218965.31%
MRNA221021C001900002022-07-01 3:52PM EDT190.009.158.759.35+0.95+11.59%8924664.34%
MRNA221021C001950002022-06-28 12:49PM EDT195.006.808.058.350.00-1168964.69%
MRNA221021C002000002022-07-01 2:23PM EDT200.007.057.157.40+1.20+20.51%3648764.45%
MRNA221021C002100002022-07-01 11:21AM EDT210.006.005.555.95+1.43+31.29%120164.18%
MRNA221021C002200002022-06-30 1:47PM EDT220.003.754.354.60-0.15-3.85%160163.71%
MRNA221021C002300002022-07-01 12:26PM EDT230.003.803.403.65+0.99+35.23%132663.59%
MRNA221021C002400002022-06-30 3:11PM EDT240.002.202.662.950.00-73210463.67%
MRNA221021C002500002022-06-30 3:21PM EDT250.002.202.062.38+0.50+29.41%133863.67%
MRNA221021C002600002022-06-27 3:56PM EDT260.001.501.641.930.00-640963.89%
MRNA221021C002700002022-07-01 3:07PM EDT270.001.451.301.68+0.35+31.82%1741664.59%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221021P000600002022-06-22 3:05PM EDT60.000.990.401.070.00--393.41%
MRNA221021P000650002022-07-01 10:10AM EDT65.000.970.541.27-0.22-18.49%21,20389.50%
MRNA221021P000700002022-06-23 12:12PM EDT70.001.671.151.550.00-436289.67%
MRNA221021P000750002022-07-01 1:17PM EDT75.001.651.281.85-0.18-9.84%159185.45%
MRNA221021P000800002022-07-01 10:38AM EDT80.002.051.881.98-0.30-12.77%628582.79%
MRNA221021P000850002022-07-01 2:24PM EDT85.002.432.312.51-0.23-8.65%1233180.73%
MRNA221021P000900002022-07-01 2:48PM EDT90.002.902.802.96-0.58-16.67%2724178.00%
MRNA221021P000950002022-07-01 2:48PM EDT95.003.593.503.65-0.91-20.22%2328576.48%
MRNA221021P001000002022-07-01 3:56PM EDT100.004.404.304.45-1.10-20.00%1021,35074.95%
MRNA221021P001050002022-06-30 12:20PM EDT105.006.255.155.350.00-166973.23%
MRNA221021P001100002022-07-01 3:43PM EDT110.006.406.256.50-1.39-17.84%1661,05872.18%
MRNA221021P001150002022-07-01 12:43PM EDT115.007.807.407.95-1.61-17.11%438971.26%
MRNA221021P001200002022-07-01 3:34PM EDT120.009.158.709.20-1.42-13.43%943969.60%
MRNA221021P001250002022-07-01 12:09PM EDT125.0010.9810.4510.85-0.87-7.34%731069.03%
MRNA221021P001300002022-07-01 12:09PM EDT130.0012.6312.3513.00-1.72-11.99%2741768.98%
MRNA221021P001350002022-07-01 1:43PM EDT135.0014.8514.3514.90-1.69-10.22%1052968.02%
MRNA221021P001400002022-07-01 3:45PM EDT140.0016.8016.5017.10-2.56-13.22%391,09767.24%
MRNA221021P001450002022-07-01 3:08PM EDT145.0019.1518.8519.40-3.19-14.28%2139466.38%
MRNA221021P001500002022-07-01 2:52PM EDT150.0021.6521.4022.05-2.00-8.46%2547665.85%
MRNA221021P001550002022-07-01 10:10AM EDT155.0025.5024.1524.65-1.00-3.77%2463765.01%
MRNA221021P001600002022-07-01 10:10AM EDT160.0028.4526.9027.50-1.03-3.49%217264.04%
MRNA221021P001650002022-06-30 10:39AM EDT165.0036.0029.8030.700.00-230763.33%
MRNA221021P001700002022-06-30 12:37PM EDT170.0036.2533.3533.800.00-1218162.98%
MRNA221021P001750002022-07-01 2:19PM EDT175.0037.9536.5537.20-21.53-36.20%14862.08%
MRNA221021P001800002022-07-01 1:58PM EDT180.0041.2540.3541.10-3.10-6.99%310762.46%
MRNA221021P001850002022-06-08 11:50AM EDT185.0045.1043.4044.650.00-55260.62%
MRNA221021P001900002022-07-01 2:58PM EDT190.0048.2547.4048.40-3.95-7.57%1019860.23%
MRNA221021P001950002022-06-16 11:17AM EDT195.0077.1051.7552.700.00-1024261.05%
MRNA221021P002000002022-07-01 3:22PM EDT200.0056.3655.7056.70-18.44-24.65%419160.24%
MRNA221021P002100002022-06-21 12:10PM EDT210.0080.8164.4065.100.00-124259.81%
MRNA221021P002200002022-06-15 10:11AM EDT220.0096.7873.2073.950.00-253759.22%
MRNA221021P002300002022-06-27 2:45PM EDT230.0086.5381.0583.250.00-12155.44%
MRNA221021P002400002022-06-13 1:20PM EDT240.00123.1690.9592.650.00-1210556.82%
MRNA221021P002500002022-06-16 10:25AM EDT250.00131.7599.80103.450.00-14658.98%
MRNA221021P002600002022-06-17 10:03AM EDT260.00135.00109.00113.350.00-82158.20%
MRNA221021P002700002022-06-06 10:54AM EDT270.00128.43118.25122.700.00-14251.95%