New Zealand markets open in 9 hours 10 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.93-6.42 (-3.52%)
At close: 04:00PM EST
175.16 -0.77 (-0.44%)
Pre-market: 06:21AM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221216C000750002022-09-02 12:02PM EST75.0065.1244.8047.800.00-220.00%
MRNA221216C000800002022-10-20 10:18AM EST80.0044.2099.75103.950.00-429420.36%
MRNA221216C000850002022-10-25 8:45AM EST85.0096.3090.0593.450.00-4130240.04%
MRNA221216C000900002022-11-18 10:28AM EST90.0096.7084.5587.200.00-222243.99%
MRNA221216C000950002022-11-14 11:19AM EST95.0084.7579.4582.200.00-109226.95%
MRNA221216C001000002022-11-18 3:34PM EST100.0083.0074.6077.650.00-128151.37%
MRNA221216C001050002022-11-29 10:32AM EST105.0071.700.000.000.00-270.00%
MRNA221216C001100002022-11-15 9:36AM EST110.0070.8064.6067.900.00-438138.48%
MRNA221216C001150002022-11-28 10:28AM EST115.0065.100.000.000.00-1340.00%
MRNA221216C001200002022-11-16 3:54PM EST120.0066.5255.4556.950.00-8400112.70%
MRNA221216C001250002022-12-05 2:39PM EST125.0049.740.000.000.00-64850.00%
MRNA221216C001300002022-12-05 2:39PM EST130.0044.890.000.000.00-16170.00%
MRNA221216C001350002022-12-01 2:27PM EST135.0045.460.000.000.00-218420.00%
MRNA221216C001400002022-12-05 11:05AM EST140.0038.000.000.000.00-219660.00%
MRNA221216C001450002022-12-05 3:06PM EST145.0030.150.000.000.00-109900.00%
MRNA221216C001500002022-12-05 1:25PM EST150.0025.440.000.000.00-191,0330.00%
MRNA221216C001525002022-12-05 12:31PM EST152.5025.000.000.000.00-100.00%
MRNA221216C001550002022-12-05 2:39PM EST155.0021.700.000.000.00-1900.00%
MRNA221216C001575002022-12-05 3:01PM EST157.5019.400.000.000.00-2200.00%
MRNA221216C001600002022-12-05 11:52AM EST160.0019.290.000.000.00-1400.00%
MRNA221216C001625002022-12-05 1:22PM EST162.5015.270.000.000.00-8310.00%
MRNA221216C001650002022-12-05 3:42PM EST165.0014.000.000.000.00-207450.00%
MRNA221216C001675002022-12-05 3:13PM EST167.5011.810.000.000.00-13370.00%
MRNA221216C001700002022-12-05 3:29PM EST170.0010.050.000.000.00-413,3770.00%
MRNA221216C001725002022-12-05 2:54PM EST172.509.400.000.000.00-11130.00%
MRNA221216C001750002022-12-05 3:57PM EST175.008.550.000.000.00-892,1440.00%
MRNA221216C001775002022-12-05 3:58PM EST177.507.400.000.000.00-921031.56%
MRNA221216C001800002022-12-05 3:55PM EST180.006.420.000.000.00-3441,6213.13%
MRNA221216C001825002022-12-05 3:03PM EST182.504.920.000.000.00-1151786.25%
MRNA221216C001850002022-12-05 3:59PM EST185.004.750.000.000.00-4461,9106.25%
MRNA221216C001875002022-12-05 1:03PM EST187.503.850.000.000.00-22986.25%
MRNA221216C001900002022-12-05 3:47PM EST190.003.450.000.000.00-2001,26312.50%
MRNA221216C001925002022-12-05 3:09PM EST192.502.640.000.000.00-221,12212.50%
MRNA221216C001950002022-12-05 3:37PM EST195.002.310.000.000.00-832,05512.50%
MRNA221216C001975002022-12-05 3:33PM EST197.501.950.000.000.00-2391212.50%
MRNA221216C002000002022-12-05 3:58PM EST200.001.860.000.000.00-2064,43612.50%
MRNA221216C002025002022-12-05 3:11PM EST202.501.440.000.000.00-1,40649312.50%
MRNA221216C002050002022-12-05 2:53PM EST205.001.290.000.000.00-3514425.00%
MRNA221216C002075002022-12-05 3:44PM EST207.501.170.000.000.00-6025.00%
MRNA221216C002100002022-12-05 2:34PM EST210.000.900.000.000.00-392,82025.00%
MRNA221216C002125002022-12-05 10:28AM EST212.501.050.000.000.00-86925.00%
MRNA221216C002150002022-12-05 3:27PM EST215.000.620.000.000.00-112725.00%
MRNA221216C002200002022-12-05 3:40PM EST220.000.550.000.000.00-592,41125.00%
MRNA221216C002250002022-12-05 3:46PM EST225.000.420.000.000.00-125425.00%
MRNA221216C002300002022-12-05 3:49PM EST230.000.350.000.000.00-111,75025.00%
MRNA221216C002350002022-12-05 3:45PM EST235.000.250.000.000.00-106925.00%
MRNA221216C002400002022-12-05 2:57PM EST240.000.160.000.000.00-330050.00%
MRNA221216C002450002022-12-02 1:02PM EST245.000.480.000.000.00-1450.00%
MRNA221216C002500002022-12-02 12:38PM EST250.000.260.000.000.00-524850.00%
MRNA221216C002550002022-11-28 1:30PM EST255.000.200.000.000.00--650.00%
MRNA221216C002600002022-12-05 11:01AM EST260.000.090.000.000.00-17550.00%
MRNA221216C002700002022-11-29 3:32PM EST270.000.050.000.000.00-508750.00%
MRNA221216C002750002022-12-05 1:53PM EST275.000.090.000.000.00-106150.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221216P000600002022-12-02 3:45PM EST60.000.090.000.000.00-205150.00%
MRNA221216P000650002022-11-30 3:48PM EST65.000.040.000.000.00-116350.00%
MRNA221216P000700002022-12-05 11:38AM EST70.000.010.000.000.00-1050.00%
MRNA221216P000750002022-11-28 1:22PM EST75.000.050.000.000.00-19050.00%
MRNA221216P000800002022-12-05 12:04PM EST80.000.030.000.000.00-11,64550.00%
MRNA221216P000850002022-12-05 12:04PM EST85.000.020.000.000.00-9050.00%
MRNA221216P000900002022-12-02 3:36PM EST90.000.070.000.000.00-202,20550.00%
MRNA221216P000950002022-12-05 11:04AM EST95.000.120.000.000.00-101,61550.00%
MRNA221216P001000002022-12-05 12:14PM EST100.000.040.000.000.00-521,99050.00%
MRNA221216P001050002022-12-05 3:34PM EST105.000.070.000.000.00-200050.00%
MRNA221216P001100002022-12-05 12:54PM EST110.000.090.000.000.00-21050.00%
MRNA221216P001150002022-12-05 2:13PM EST115.000.120.000.000.00-1681050.00%
MRNA221216P001200002022-12-05 3:43PM EST120.000.160.000.000.00-574750.00%
MRNA221216P001250002022-12-05 2:44PM EST125.000.160.000.000.00-14699050.00%
MRNA221216P001300002022-12-05 2:23PM EST130.000.250.000.000.00-563650.00%
MRNA221216P001350002022-12-05 3:48PM EST135.000.370.000.000.00-61,07125.00%
MRNA221216P001400002022-12-05 3:06PM EST140.000.530.000.000.00-1886025.00%
MRNA221216P001450002022-12-05 1:23PM EST145.000.850.000.000.00-5553925.00%
MRNA221216P001500002022-12-05 3:33PM EST150.001.160.000.000.00-2951,85925.00%
MRNA221216P001525002022-12-05 2:29PM EST152.501.500.000.000.00-1549925.00%
MRNA221216P001550002022-12-05 3:49PM EST155.001.640.000.000.00-4961,29212.50%
MRNA221216P001575002022-12-05 3:49PM EST157.501.970.000.000.00-7833012.50%
MRNA221216P001600002022-12-05 3:49PM EST160.002.410.000.000.00-1381,23812.50%
MRNA221216P001625002022-12-05 3:50PM EST162.503.000.000.000.00-5210412.50%
MRNA221216P001650002022-12-05 3:55PM EST165.003.550.000.000.00-2431,0426.25%
MRNA221216P001675002022-12-05 3:45PM EST167.504.470.000.000.00-491376.25%
MRNA221216P001700002022-12-05 3:58PM EST170.005.250.000.000.00-38006.25%
MRNA221216P001725002022-12-05 3:53PM EST172.506.390.000.000.00-1582383.13%
MRNA221216P001750002022-12-05 3:59PM EST175.007.400.000.000.00-3601,4650.78%
MRNA221216P001775002022-12-05 2:14PM EST177.509.600.000.000.00-582590.00%
MRNA221216P001800002022-12-05 3:49PM EST180.0010.270.000.000.00-834280.00%
MRNA221216P001825002022-12-05 12:34PM EST182.5012.500.000.000.00-9450.00%
MRNA221216P001850002022-12-05 12:59PM EST185.0014.300.000.000.00-212820.00%
MRNA221216P001875002022-12-05 12:32PM EST187.5015.300.000.000.00-1240.00%
MRNA221216P001900002022-12-05 3:57PM EST190.0017.400.000.000.00-521680.00%
MRNA221216P001925002022-12-05 9:46AM EST192.5016.700.000.000.00-2660.00%
MRNA221216P001950002022-12-01 10:08AM EST195.0015.750.000.000.00-12390.00%
MRNA221216P001975002022-12-01 10:16AM EST197.5021.000.000.000.00-18970.00%
MRNA221216P002000002022-12-02 3:28PM EST200.0021.000.000.000.00-142110.00%
MRNA221216P002100002022-11-30 9:31AM EST210.0037.130.000.000.00-21700.00%
MRNA221216P002125002022-11-29 9:32AM EST212.5040.000.000.000.00-170.00%
MRNA221216P002150002022-11-28 11:10AM EST215.0040.300.000.000.00--40.00%
MRNA221216P002200002022-11-28 10:36AM EST220.0041.200.000.000.00-2260.00%
MRNA221216P002250002022-12-05 9:40AM EST225.0044.340.000.000.00-100.00%
MRNA221216P002300002022-11-18 1:40PM EST230.0048.8053.7554.650.00-4671.09%
MRNA221216P002700002022-11-17 11:15AM EST270.0088.8092.8595.600.00--0108.01%