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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230120C000300002022-06-06 11:47AM EDT30.00113.20119.15122.150.00-2224117.14%
MRNA230120C000350002022-05-27 1:34PM EDT35.00113.65107.90112.950.00-2790.00%
MRNA230120C000400002022-06-27 3:18PM EDT40.00106.37109.40113.300.00-143110.79%
MRNA230120C000450002022-06-08 12:42PM EDT45.00106.11104.55108.350.00-154102.93%
MRNA230120C000500002022-06-23 12:13PM EDT50.0092.6099.75103.850.00-16899.17%
MRNA230120C000550002022-01-03 11:03AM EDT55.00182.05114.55123.000.00-120240.22%
MRNA230120C000600002022-06-22 10:26AM EDT60.0079.1090.3594.750.00-16591.63%
MRNA230120C000650002022-06-14 9:54AM EDT65.0059.0085.8090.700.00-22090.31%
MRNA230120C000700002022-07-01 9:30AM EDT70.0076.0482.4584.75+9.84+14.86%226785.96%
MRNA230120C000750002022-06-30 3:42PM EDT75.0073.2078.3080.750.00-127085.27%
MRNA230120C000800002022-07-01 3:34PM EDT80.0075.0073.5076.45+20.45+37.49%105881.36%
MRNA230120C000850002022-06-15 1:41PM EDT85.0052.6070.0072.300.00-25381.04%
MRNA230120C000900002022-06-29 10:14AM EDT90.0058.8065.8567.350.00-414176.91%
MRNA230120C000950002022-07-01 10:56AM EDT95.0062.0062.0563.45+5.35+9.44%16475.71%
MRNA230120C001000002022-07-01 9:55AM EDT100.0057.0258.0059.55+3.84+7.22%457173.66%
MRNA230120C001050002022-07-01 10:51AM EDT105.0053.1054.5055.95+3.38+6.80%88172.83%
MRNA230120C001100002022-06-30 9:55AM EDT110.0043.9051.0552.900.00-426272.56%
MRNA230120C001150002022-06-30 9:58AM EDT115.0040.0547.0049.000.00-427569.68%
MRNA230120C001200002022-07-01 10:05AM EDT120.0042.7044.3545.80+5.70+15.41%463669.65%
MRNA230120C001250002022-07-01 2:11PM EDT125.0041.0040.8542.65+5.75+16.31%625968.12%
MRNA230120C001300002022-07-01 11:53AM EDT130.0039.0039.1539.75+2.11+5.72%1691068.97%
MRNA230120C001350002022-07-01 10:25AM EDT135.0035.9536.3537.00+5.80+19.24%21,81468.21%
MRNA230120C001400002022-07-01 2:59PM EDT140.0033.6633.7034.45+1.40+4.34%61,13567.56%
MRNA230120C001450002022-07-01 3:06PM EDT145.0031.5530.9532.00+7.47+31.02%2271066.62%
MRNA230120C001500002022-07-01 3:45PM EDT150.0029.3229.4029.70+2.77+10.43%531,59466.96%
MRNA230120C001550002022-07-01 3:33PM EDT155.0027.3627.0527.60+3.65+15.39%353966.32%
MRNA230120C001600002022-07-01 3:33PM EDT160.0025.2925.0025.50+6.64+35.60%251,26165.75%
MRNA230120C001650002022-07-01 3:58PM EDT165.0023.4023.0023.55+1.80+8.33%748565.15%
MRNA230120C001700002022-07-01 3:15PM EDT170.0021.3021.2521.80+1.38+6.93%341,07964.80%
MRNA230120C001750002022-07-01 11:45AM EDT175.0019.8019.7020.15+4.50+29.41%31,80164.55%
MRNA230120C001800002022-07-01 2:04PM EDT180.0017.9018.2018.65+4.50+33.58%91,33064.29%
MRNA230120C001850002022-07-01 3:59PM EDT185.0016.9516.7017.15+3.05+21.94%51,07863.81%
MRNA230120C001900002022-07-01 3:10PM EDT190.0015.5015.3515.80+2.30+17.42%3997063.46%
MRNA230120C001950002022-07-01 3:20PM EDT195.0014.1014.1514.55+1.10+8.46%231,05363.20%
MRNA230120C002000002022-07-01 1:57PM EDT200.0012.9013.0013.40+2.00+18.35%463,76562.91%
MRNA230120C002100002022-07-01 3:59PM EDT210.0011.2510.9511.40+1.95+20.97%4888062.44%
MRNA230120C002200002022-07-01 12:51PM EDT220.009.489.209.65+0.66+7.48%72,89761.96%
MRNA230120C002300002022-07-01 2:42PM EDT230.008.007.758.25+1.42+21.58%112,48761.71%
MRNA230120C002400002022-06-30 12:20PM EDT240.005.806.507.000.00-62,06061.38%
MRNA230120C002500002022-07-01 10:26AM EDT250.005.495.505.90+0.39+7.65%71,57361.10%
MRNA230120C002600002022-07-01 11:35AM EDT260.005.044.655.00+0.71+16.40%141,09960.90%
MRNA230120C002700002022-07-01 2:40PM EDT270.004.153.854.30+0.55+15.28%211,34160.67%
MRNA230120C002800002022-07-01 12:53PM EDT280.003.603.153.80+0.67+22.87%191,25460.61%
MRNA230120C002900002022-06-28 1:13PM EDT290.002.422.783.300.00-195660.91%
MRNA230120C003000002022-07-01 11:31AM EDT300.002.722.382.75+0.37+15.74%46,71560.68%
MRNA230120C003100002022-06-24 11:09AM EDT310.001.512.032.640.00-152461.45%
MRNA230120C003200002022-07-01 12:53PM EDT320.002.001.572.27+0.20+11.11%11,30660.88%
MRNA230120C003300002022-07-01 3:50PM EDT330.001.701.481.84+0.12+7.59%876260.93%
MRNA230120C003400002022-06-30 10:25AM EDT340.001.001.271.750.00-103,47761.54%
MRNA230120C003500002022-07-01 3:58PM EDT350.001.301.161.53+0.17+15.04%63,65161.87%
MRNA230120C003600002022-06-24 12:14PM EDT360.000.930.761.460.00-140161.35%
MRNA230120C003700002022-07-01 2:40PM EDT370.001.000.761.23-0.09-8.26%11,73761.69%
MRNA230120C003800002022-06-30 1:59PM EDT380.000.830.621.330.00-527162.89%
MRNA230120C003900002022-06-17 1:07PM EDT390.000.580.621.240.00-41,64263.77%
MRNA230120C004000002022-07-01 12:28PM EDT400.000.770.380.99+0.14+22.22%198462.13%
MRNA230120C004100002022-06-24 12:14PM EDT410.000.570.441.110.00-115564.53%
MRNA230120C004200002022-06-24 12:14PM EDT420.000.500.230.960.00-111663.28%
MRNA230120C004300002022-06-27 1:42PM EDT430.000.480.230.920.00-11,58264.11%
MRNA230120C004400002022-06-10 12:02PM EDT440.000.540.200.880.00-1014564.67%
MRNA230120C004500002022-07-01 12:29PM EDT450.000.630.190.63+0.20+46.51%169163.43%
MRNA230120C004600002022-06-21 10:05AM EDT460.000.300.160.900.00-1224566.63%
MRNA230120C004700002022-06-23 2:23PM EDT470.000.290.140.790.00-42,11766.50%
MRNA230120C004800002022-06-22 3:41PM EDT480.000.240.150.840.00-339568.02%
MRNA230120C004900002022-05-13 12:33PM EDT490.000.650.211.060.00-82,64871.31%
MRNA230120C005000002022-07-01 2:14PM EDT500.000.330.000.78+0.07+26.92%31,83967.87%
MRNA230120C005100002022-06-15 2:02PM EDT510.000.200.000.770.00-513568.65%
MRNA230120C005200002022-06-16 2:30PM EDT520.000.210.090.690.00-1057469.63%
MRNA230120C005300002022-01-27 4:44PM EDT530.003.200.701.560.00-19681.42%
MRNA230120C005400002022-04-26 1:04PM EDT540.000.750.130.500.00-531669.53%
MRNA230120C005500002022-06-23 1:05PM EDT550.000.310.070.680.00-153371.83%
MRNA230120C005600002022-02-08 3:53PM EDT560.001.710.401.420.00-827381.52%
MRNA230120C005700002022-05-26 11:18AM EDT570.000.330.050.610.00-226272.31%
MRNA230120C005800002022-05-31 2:53PM EDT580.000.210.040.600.00-210672.80%
MRNA230120C005900002022-06-02 10:07AM EDT590.000.190.050.610.00-28973.83%
MRNA230120C006000002022-05-26 11:17AM EDT600.000.330.140.360.00-258972.27%
MRNA230120C006100002022-05-26 11:16AM EDT610.000.330.040.570.00-224674.61%
MRNA230120C006200002022-05-26 11:16AM EDT620.000.250.040.590.00-210975.59%
MRNA230120C006300002022-05-26 11:15AM EDT630.000.300.040.560.00-221075.88%
MRNA230120C006400002022-06-24 11:34AM EDT640.000.040.040.580.00-127576.81%
MRNA230120C006500002022-06-23 11:00AM EDT650.000.170.160.570.00-1035878.96%
MRNA230120C006600002022-06-08 1:29PM EDT660.000.400.000.590.00-13077.69%
MRNA230120C006700002022-06-24 9:48AM EDT670.000.150.000.580.00-24278.22%
MRNA230120C006800002022-05-26 11:12AM EDT680.000.250.030.620.00-210779.83%
MRNA230120C006900002022-06-17 3:13PM EDT690.000.020.030.570.00-118379.74%
MRNA230120C007000002022-06-22 11:28AM EDT700.000.220.000.550.00-101,01379.59%
MRNA230120C007100002022-06-21 9:45AM EDT710.000.260.030.520.00-561880.18%
MRNA230120C007200002022-07-01 12:07PM EDT720.000.190.000.36-0.11-36.67%1129377.25%
MRNA230120C007300002022-06-27 3:26PM EDT730.000.170.020.560.00-243781.84%
MRNA230120C007400002022-06-30 1:15PM EDT740.000.130.050.290.00-202,45277.93%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230120P000300002022-07-01 12:20PM EDT30.000.370.360.37-0.05-11.90%3413,800105.18%
MRNA230120P000350002022-06-27 1:48PM EDT35.000.480.500.800.00-21815104.74%
MRNA230120P000400002022-06-24 12:26PM EDT40.000.780.510.97-0.05-6.02%166497.71%
MRNA230120P000450002022-06-30 1:40PM EDT45.001.000.661.370.00-294694.95%
MRNA230120P000500002022-07-01 3:11PM EDT50.001.111.001.29-0.12-9.76%12,82589.31%
MRNA230120P000550002022-06-29 11:55AM EDT55.001.701.011.910.00-257886.55%
MRNA230120P000600002022-06-30 3:59PM EDT60.001.811.342.03-0.19-9.50%11,24782.37%
MRNA230120P000650002022-07-01 9:55AM EDT65.002.341.762.51-0.11-4.49%428680.44%
MRNA230120P000700002022-07-01 2:59PM EDT70.002.722.592.79-0.38-12.26%21,34578.87%
MRNA230120P000750002022-07-01 11:14AM EDT75.003.253.203.40-0.45-12.16%91,27477.15%
MRNA230120P000800002022-07-01 11:35AM EDT80.004.103.854.05-0.26-5.96%41,60975.23%
MRNA230120P000850002022-07-01 2:34PM EDT85.004.804.604.80-0.15-3.03%236073.50%
MRNA230120P000900002022-07-01 2:30PM EDT90.005.655.455.65-0.54-8.72%91,10271.88%
MRNA230120P000950002022-07-01 2:14PM EDT95.006.756.406.65-1.25-15.62%111,97770.43%
MRNA230120P001000002022-07-01 2:50PM EDT100.007.707.557.75-0.70-8.33%303,84269.21%
MRNA230120P001050002022-07-01 9:41AM EDT105.0010.208.809.00+0.20+2.00%689368.05%
MRNA230120P001100002022-07-01 2:45PM EDT110.0010.4510.0010.50-1.23-10.53%2333,28366.85%
MRNA230120P001150002022-07-01 12:03PM EDT115.0012.3011.7512.05-0.70-5.38%1491,12866.21%
MRNA230120P001200002022-07-01 3:52PM EDT120.0013.8013.2513.80-1.00-6.76%1602,37765.10%
MRNA230120P001250002022-07-01 3:37PM EDT125.0015.5015.1015.85-1.75-10.14%452,98464.55%
MRNA230120P001300002022-07-01 3:58PM EDT130.0017.5417.3017.70-2.09-10.65%472,56963.81%
MRNA230120P001350002022-07-01 11:52AM EDT135.0020.2819.6020.15-1.12-5.23%122,27963.61%
MRNA230120P001400002022-07-01 2:49PM EDT140.0022.1222.0022.35-1.88-7.83%72,48562.87%
MRNA230120P001450002022-07-01 10:19AM EDT145.0024.4724.5024.95-2.58-9.54%861,27462.40%
MRNA230120P001500002022-07-01 3:43PM EDT150.0027.3527.1527.70-2.20-7.45%122,82061.96%
MRNA230120P001550002022-06-30 3:21PM EDT155.0030.4329.9530.45-2.72-8.21%187661.40%
MRNA230120P001600002022-07-01 2:23PM EDT160.0033.6532.6033.40-2.00-5.61%163,01460.59%
MRNA230120P001650002022-07-01 2:23PM EDT165.0036.7535.8536.60-3.10-7.78%283260.46%
MRNA230120P001700002022-07-01 12:48PM EDT170.0039.7539.0539.65-4.41-9.99%61,31059.83%
MRNA230120P001750002022-07-01 12:48PM EDT175.0043.1042.3543.10-3.45-7.41%12,47959.50%
MRNA230120P001800002022-06-28 12:00PM EDT180.0050.2045.7546.500.00-51,43358.97%
MRNA230120P001850002022-06-27 2:13PM EDT185.0052.7549.3049.950.00-61,76458.42%
MRNA230120P001900002022-07-01 12:44PM EDT190.0053.3553.0053.50-3.10-5.49%11,83657.92%
MRNA230120P001950002022-06-27 2:00PM EDT195.0060.4056.6557.400.00-1867857.54%
MRNA230120P002000002022-06-30 3:11PM EDT200.0062.5260.6061.25-2.88-4.40%13,25057.24%
MRNA230120P002100002022-06-28 10:31AM EDT210.0071.1068.5569.300.00-586556.51%
MRNA230120P002200002022-06-29 11:53AM EDT220.0077.0276.8577.45-5.48-6.64%22,51155.53%
MRNA230120P002300002022-06-27 2:45PM EDT230.0089.3585.3586.050.00-12,16654.66%
MRNA230120P002400002022-07-01 2:04PM EDT240.0095.0094.1095.20-5.85-5.80%61,94654.35%
MRNA230120P002500002022-06-27 12:00PM EDT250.00103.50101.75104.60-5.35-4.92%11,72851.54%
MRNA230120P002600002022-07-01 12:48PM EDT260.00112.65111.55114.95-9.12-7.49%130954.53%
MRNA230120P002700002022-07-01 1:00PM EDT270.00123.20121.30124.25-11.75-8.71%181054.87%
MRNA230120P002800002022-07-01 12:30PM EDT280.00131.00129.50133.55-11.50-8.07%1768950.16%
MRNA230120P002900002022-06-22 11:29AM EDT290.00153.00140.00143.800.00-261,07354.66%
MRNA230120P003000002022-06-29 12:06PM EDT300.00158.50149.50153.400.00-11,41753.70%
MRNA230120P003100002022-05-17 1:49PM EDT310.00168.27187.50190.600.00-7514137.70%
MRNA230120P003200002022-06-16 12:42PM EDT320.00200.70169.30172.350.00-1063751.90%
MRNA230120P003300002022-06-27 12:09PM EDT330.00186.72179.00181.950.00-251462.66%
MRNA230120P003400002022-06-14 12:11PM EDT340.00219.73189.00191.700.00-1262.70%
MRNA230120P003500002022-06-30 10:26AM EDT350.00212.68198.95201.600.00-1363.60%
MRNA230120P003600002022-06-01 9:37AM EDT360.00213.65211.15213.800.00-21370.97%
MRNA230120P003700002022-06-21 2:06PM EDT370.00238.50218.85221.500.00-52565.92%
MRNA230120P003800002022-06-07 9:48AM EDT380.00237.53228.85231.500.00-13167.38%
MRNA230120P003900002022-05-18 3:59PM EDT390.00252.14260.55262.900.00-10137.63%
MRNA230120P004000002022-05-17 9:51AM EDT400.00261.00279.95282.350.00-150161.65%
MRNA230120P004100002022-06-21 3:54PM EDT410.00279.70258.85261.500.00-1152.25%
MRNA230120P004200002022-05-19 9:33AM EDT420.00278.00290.55292.900.00-102142.82%
MRNA230120P004300002022-06-08 12:39PM EDT430.00280.45278.95281.500.00-11556.15%
MRNA230120P004400002022-01-14 2:12PM EDT440.00244.68275.00285.000.00-1600.00%
MRNA230120P004500002022-05-24 2:33PM EDT450.00318.45305.20308.100.00-20180103.53%
MRNA230120P004600002022-05-18 11:19AM EDT460.00319.90332.60335.300.00-112154.49%
MRNA230120P004700002022-04-06 9:30AM EDT470.00311.960.000.000.00-69360.00%
MRNA230120P004800002022-05-26 1:31PM EDT480.00345.65334.50337.250.00-10084104.32%
MRNA230120P004900002022-04-01 1:09PM EDT490.00315.01352.80358.350.00-20137.16%
MRNA230120P005000002022-05-03 9:57AM EDT500.00353.00363.95368.700.00-550140.52%
MRNA230120P005100002021-11-26 12:17PM EDT510.00197.00264.00273.500.00-1360.00%
MRNA230120P005200002021-12-17 10:48AM EDT520.00254.00334.95342.500.00-1220.00%
MRNA230120P005300002021-10-26 2:27PM EDT530.00211.70225.00229.500.00-130.00%
MRNA230120P005400002021-11-26 11:53AM EDT540.00224.54292.00301.500.00-1140.00%
MRNA230120P005500002022-02-03 10:40AM EDT550.00383.31409.55417.400.00-21,400138.46%
MRNA230120P005600002021-12-06 1:48PM EDT560.00305.35342.50352.000.00-2110.00%
MRNA230120P005700002021-11-10 2:05PM EDT570.00341.25317.45320.650.00-470.00%
MRNA230120P005800002021-11-15 12:42PM EDT580.00352.70301.00311.000.00-660.00%
MRNA230120P005900002021-11-10 11:21AM EDT590.00357.40336.65340.050.00-220.00%
MRNA230120P006000002022-03-31 9:55AM EDT600.00424.80462.05468.750.00-33149.37%
MRNA230120P006200002022-03-10 11:00AM EDT620.00482.00440.50447.250.00-300.00%
MRNA230120P006300002022-01-19 2:44PM EDT630.00449.51480.00488.550.00-13112.30%
MRNA230120P006400002022-05-06 1:05PM EDT640.00504.35499.60505.800.00-20145.28%
MRNA230120P006500002021-12-01 10:55AM EDT650.00338.50390.50399.350.00-140.00%
MRNA230120P006600002021-12-10 11:11AM EDT660.00415.70442.50452.000.00-220.00%
MRNA230120P006700002021-11-30 4:50PM EDT670.00344.50416.00424.350.00-130.00%
MRNA230120P006800002021-12-10 11:33AM EDT680.00436.80462.00472.000.00-130.00%
MRNA230120P006900002021-12-10 11:27AM EDT690.00445.50472.00482.000.00-1130.00%
MRNA230120P007000002022-03-03 10:47AM EDT700.00555.40519.80527.000.00-300.00%
MRNA230120P007100002021-12-10 11:18AM EDT710.00463.30492.00502.000.00-5110.00%
MRNA230120P007200002021-12-10 11:18AM EDT720.00472.45499.00507.700.00-200.00%
MRNA230120P007300002021-12-06 3:59PM EDT730.00471.80511.00520.500.00-140.00%
MRNA230120P007400002022-03-07 1:28PM EDT740.00612.50581.65588.700.00-100.00%