New Zealand markets close in 1 hour 50 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.67+4.68 (+3.87%)
At close: 04:00PM EDT
125.75 +0.08 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230120C000300002022-09-09 9:41AM EDT30.00110.0394.3598.250.00-1224145.12%
MRNA230120C000350002022-08-02 3:32PM EDT35.00127.2598.90102.700.00-2565287.77%
MRNA230120C000400002022-09-27 11:29AM EDT40.0084.5084.0588.600.00-142118.07%
MRNA230120C000450002022-09-15 3:15PM EDT45.0092.5079.2583.750.00-342111.77%
MRNA230120C000500002022-09-08 3:45PM EDT50.0091.7575.7078.050.00-168109.52%
MRNA230120C000550002022-09-23 1:57PM EDT55.0069.5069.7074.300.00-919101.66%
MRNA230120C000600002022-10-04 12:24PM EDT60.0067.7365.8569.90+2.43+3.72%150104.76%
MRNA230120C000650002022-07-08 12:21PM EDT65.00114.00121.45125.650.00-117831.93%
MRNA230120C000700002022-08-05 12:27PM EDT70.00116.2369.2072.750.00-12108184.75%
MRNA230120C000750002022-09-30 2:06PM EDT75.0049.0153.2055.900.00-126893.19%
MRNA230120C000800002022-09-19 10:57AM EDT80.0050.7049.1050.850.00-15687.51%
MRNA230120C000850002022-09-30 3:10PM EDT85.0040.3545.0545.600.00-86581.29%
MRNA230120C000900002022-09-30 3:10PM EDT90.0036.5040.9041.850.00-617879.35%
MRNA230120C000950002022-09-26 3:19PM EDT95.0034.3937.1038.150.00-26177.73%
MRNA230120C001000002022-10-03 12:52PM EDT100.0029.1033.6534.200.00-256175.56%
MRNA230120C001050002022-10-04 11:09AM EDT105.0029.9029.9030.65+3.40+12.83%19972.95%
MRNA230120C001100002022-10-03 2:54PM EDT110.0024.8226.9027.600.00-525572.36%
MRNA230120C001150002022-10-04 11:59AM EDT115.0024.7023.9024.75+3.68+17.51%1124971.34%
MRNA230120C001200002022-10-04 1:22PM EDT120.0020.5221.0521.80+2.45+13.56%966369.64%
MRNA230120C001250002022-10-04 3:44PM EDT125.0018.5518.8519.30+1.50+8.80%2741,37369.29%
MRNA230120C001300002022-10-04 1:04PM EDT130.0016.5516.5516.80+1.65+11.07%1491,11768.01%
MRNA230120C001350002022-10-04 1:04PM EDT135.0014.5014.4514.95+1.70+13.28%12,53167.58%
MRNA230120C001400002022-10-04 2:27PM EDT140.0012.5012.4513.00+1.45+13.12%1021,88466.46%
MRNA230120C001450002022-10-04 3:53PM EDT145.0011.0010.9511.40+1.60+17.02%3584866.25%
MRNA230120C001500002022-10-04 3:35PM EDT150.009.459.509.95+0.90+10.53%2102,30865.80%
MRNA230120C001550002022-10-04 3:34PM EDT155.008.258.108.55+1.40+20.44%1671964.92%
MRNA230120C001600002022-10-04 3:56PM EDT160.007.157.157.45+0.75+11.72%322,32464.97%
MRNA230120C001650002022-10-04 3:29PM EDT165.006.206.056.50+0.93+17.65%361264.49%
MRNA230120C001700002022-10-04 2:41PM EDT170.005.255.305.70+0.45+9.37%211,31564.61%
MRNA230120C001750002022-10-04 1:42PM EDT175.004.564.455.00+0.62+15.74%361,95664.26%
MRNA230120C001800002022-10-04 2:11PM EDT180.004.004.004.15+0.60+17.65%261,54564.06%
MRNA230120C001850002022-10-04 11:59AM EDT185.003.653.453.60+0.60+19.67%231,24463.97%
MRNA230120C001900002022-10-04 3:59PM EDT190.003.052.963.40+0.43+16.41%351,31364.70%
MRNA230120C001950002022-10-03 1:24PM EDT195.002.172.542.720.00-131,43663.79%
MRNA230120C002000002022-10-04 3:16PM EDT200.002.302.102.47+0.30+15.00%383,85863.83%
MRNA230120C002100002022-10-04 12:06PM EDT210.001.841.671.81+0.35+23.49%11,13864.04%
MRNA230120C002200002022-10-04 3:36PM EDT220.001.341.271.41+0.08+6.35%102,72064.36%
MRNA230120C002300002022-10-04 11:46AM EDT230.001.090.871.09+0.09+9.00%12,61364.01%
MRNA230120C002400002022-10-04 9:31AM EDT240.000.870.800.95+0.11+14.47%11,94066.02%
MRNA230120C002500002022-10-04 2:05PM EDT250.000.690.560.69+0.07+11.29%82,05565.28%
MRNA230120C002600002022-10-04 3:02PM EDT260.000.570.410.64-0.07-10.94%11,54466.31%
MRNA230120C002700002022-10-04 3:55PM EDT270.000.480.380.48+0.02+4.35%101,38866.99%
MRNA230120C002800002022-09-30 11:31AM EDT280.000.420.220.510.00-21,10167.92%
MRNA230120C002900002022-10-03 3:52PM EDT290.000.290.250.460.00-41,27970.02%
MRNA230120C003000002022-10-04 3:09PM EDT300.000.300.250.35-0.05-14.29%18,95770.70%
MRNA230120C003100002022-09-29 3:51PM EDT310.000.290.120.390.00-32,11471.34%
MRNA230120C003200002022-10-03 12:39PM EDT320.000.270.110.350.00-24,55572.46%
MRNA230120C003300002022-09-29 11:54AM EDT330.000.230.100.330.00-1186073.78%
MRNA230120C003400002022-10-03 12:39PM EDT340.000.230.080.310.00-23,41274.80%
MRNA230120C003500002022-10-03 12:40PM EDT350.000.230.020.290.00-23,89574.61%
MRNA230120C003600002022-10-03 12:40PM EDT360.000.160.060.280.00-268977.05%
MRNA230120C003700002022-10-04 9:37AM EDT370.000.130.090.13-0.03-18.75%502,14575.10%
MRNA230120C003800002022-10-03 12:41PM EDT380.000.150.090.130.00-289076.66%
MRNA230120C003900002022-09-30 11:02AM EDT390.000.110.070.130.00-11,60777.34%
MRNA230120C004000002022-09-30 1:50PM EDT400.000.180.040.110.00-21,01476.56%
MRNA230120C004100002022-09-30 1:51PM EDT410.000.170.050.120.00-215078.91%
MRNA230120C004200002022-09-30 1:51PM EDT420.000.120.040.130.00-216480.27%
MRNA230120C004300002022-09-30 1:51PM EDT430.000.120.050.120.00-21,58281.64%
MRNA230120C004400002022-09-30 1:54PM EDT440.000.140.020.150.00-214883.01%
MRNA230120C004500002022-10-04 9:52AM EDT450.000.100.040.19-0.01-9.09%93,71686.72%
MRNA230120C004600002022-10-03 2:58PM EDT460.000.060.050.100.00-1074684.38%
MRNA230120C004700002022-09-30 1:52PM EDT470.000.140.020.190.00-22,11688.48%
MRNA230120C004800002022-10-04 9:30AM EDT480.000.110.020.190.00-2934789.65%
MRNA230120C004900002022-09-30 1:52PM EDT490.000.090.020.190.00-22,64890.82%
MRNA230120C005000002022-09-27 3:54PM EDT500.000.110.000.100.00-433,55385.74%
MRNA230120C005100002022-09-29 11:59AM EDT510.000.070.020.100.00-15116988.28%
MRNA230120C005200002022-09-28 3:46PM EDT520.000.050.000.180.00-3473,20292.58%
MRNA230120C005300002022-09-30 1:53PM EDT530.000.080.020.180.00-219494.73%
MRNA230120C005400002022-09-30 1:55PM EDT540.000.060.020.170.00-233295.31%
MRNA230120C005500002022-09-29 9:30AM EDT550.000.040.000.160.00-2751094.73%
MRNA230120C005600002022-09-22 12:24PM EDT560.000.090.010.170.00-227596.68%
MRNA230120C005700002022-09-28 3:44PM EDT570.000.040.010.130.00-626295.31%
MRNA230120C005800002022-09-22 12:25PM EDT580.000.060.010.090.00-110793.55%
MRNA230120C005900002022-09-22 2:17PM EDT590.000.050.010.170.00-38699.61%
MRNA230120C006000002022-09-26 2:17PM EDT600.000.040.000.160.00-11,79699.41%
MRNA230120C006100002022-09-28 3:38PM EDT610.000.040.010.160.00-2246100.78%
MRNA230120C006200002022-09-22 12:28PM EDT620.000.070.010.160.00-2110101.76%
MRNA230120C006300002022-09-27 12:44PM EDT630.000.080.010.160.00-2208102.54%
MRNA230120C006400002022-09-27 3:55PM EDT640.000.050.010.050.00-8827094.53%
MRNA230120C006500002022-09-20 11:17AM EDT650.000.130.010.160.00-23,389104.30%
MRNA230120C006600002022-09-20 11:19AM EDT660.000.090.010.160.00-235105.08%
MRNA230120C006700002022-09-27 2:40PM EDT670.000.050.010.160.00-5276105.86%
MRNA230120C006800002022-09-27 2:39PM EDT680.000.050.010.160.00-85167106.64%
MRNA230120C006900002022-09-27 2:39PM EDT690.000.050.010.160.00-62248107.42%
MRNA230120C007000002022-09-30 10:14AM EDT700.000.050.010.050.00-2097999.22%
MRNA230120C007100002022-09-26 1:16PM EDT710.000.040.000.160.00-15,589108.20%
MRNA230120C007200002022-09-16 9:42AM EDT720.000.060.010.050.00-2280100.39%
MRNA230120C007300002022-09-28 9:45AM EDT730.000.030.010.050.00-4407101.17%
MRNA230120C007400002022-09-29 1:50PM EDT740.000.020.010.050.00-301,938101.56%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230120P000300002022-10-04 2:19PM EDT30.000.130.090.16-0.02-13.33%2714,711113.48%
MRNA230120P000350002022-10-04 10:18AM EDT35.000.180.150.27-0.03-14.29%5797108.98%
MRNA230120P000400002022-10-04 1:48PM EDT40.000.320.220.38-0.06-15.79%2669103.52%
MRNA230120P000450002022-10-04 1:54PM EDT45.000.430.330.49-0.15-25.86%21,15898.34%
MRNA230120P000500002022-10-04 12:18PM EDT50.000.600.440.60-0.05-7.69%52,93892.72%
MRNA230120P000550002022-10-04 10:12AM EDT55.000.720.630.89-0.31-30.10%268590.23%
MRNA230120P000600002022-10-03 3:01PM EDT60.001.250.911.140.00-393187.06%
MRNA230120P000650002022-09-29 10:26AM EDT65.002.001.271.470.00-234384.28%
MRNA230120P000700002022-10-04 9:48AM EDT70.001.831.731.81-0.19-9.41%51,10481.35%
MRNA230120P000750002022-10-04 10:04AM EDT75.002.322.242.32-0.54-18.88%271,28678.81%
MRNA230120P000800002022-10-04 2:38PM EDT80.002.942.822.96-0.31-9.54%1131,70176.37%
MRNA230120P000850002022-10-04 3:54PM EDT85.003.703.603.75-0.50-11.90%382,36074.45%
MRNA230120P000900002022-10-04 3:40PM EDT90.004.704.454.70-1.00-17.54%1222,08272.42%
MRNA230120P000950002022-10-04 1:57PM EDT95.005.805.655.80-0.75-11.45%1273,74871.02%
MRNA230120P001000002022-10-04 3:45PM EDT100.007.106.957.10-1.10-13.41%1044,29669.48%
MRNA230120P001050002022-10-04 3:59PM EDT105.008.508.408.60-1.55-15.42%381,00967.92%
MRNA230120P001100002022-10-04 3:59PM EDT110.0010.2510.1010.50-1.95-15.98%234,17166.94%
MRNA230120P001150002022-10-04 3:55PM EDT115.0012.2512.0012.45-1.55-11.23%701,31965.61%
MRNA230120P001200002022-10-04 3:37PM EDT120.0014.6014.3014.60-2.30-13.61%2295,34464.64%
MRNA230120P001250002022-10-04 3:08PM EDT125.0017.0516.7517.00-2.15-11.20%2065,38163.59%
MRNA230120P001300002022-10-04 3:53PM EDT130.0019.7019.5019.75-3.23-14.09%1163,57862.95%
MRNA230120P001350002022-10-04 3:18PM EDT135.0022.6422.1022.75-1.96-7.97%412,38061.71%
MRNA230120P001400002022-10-04 11:28AM EDT140.0026.0525.5025.90-2.11-7.49%43,80961.46%
MRNA230120P001450002022-10-04 11:40AM EDT145.0029.1528.6029.35-4.42-13.17%53,38960.49%
MRNA230120P001500002022-10-04 3:19PM EDT150.0032.7032.2532.85-3.80-10.41%254,71359.95%
MRNA230120P001550002022-10-04 12:39PM EDT155.0035.8735.7036.50-3.36-8.56%51,79058.61%
MRNA230120P001600002022-10-03 9:48AM EDT160.0040.4539.8540.35-5.05-11.10%13,01358.45%
MRNA230120P001650002022-09-30 3:53PM EDT165.0050.1543.8544.650.00-101,32158.37%
MRNA230120P001700002022-09-30 3:08PM EDT170.0053.5447.9048.750.00-11,38657.34%
MRNA230120P001750002022-10-04 1:15PM EDT175.0053.6552.1053.55-1.10-2.01%12,62657.91%
MRNA230120P001800002022-10-04 10:23AM EDT180.0057.6755.5559.45-4.38-7.06%21,71459.09%
MRNA230120P001850002022-10-03 11:06AM EDT185.0066.5060.7562.000.00-11,86754.69%
MRNA230120P001900002022-09-30 11:31AM EDT190.0069.7064.5066.400.00-132,50357.45%
MRNA230120P001950002022-09-30 12:39PM EDT195.0074.7068.8071.700.00-1182462.06%
MRNA230120P002000002022-10-04 11:08AM EDT200.0075.9075.0577.50-4.93-6.10%63,09461.33%
MRNA230120P002100002022-10-04 3:23PM EDT210.0085.0784.4585.75-8.43-9.02%669054.08%
MRNA230120P002200002022-10-04 3:23PM EDT220.0094.8093.3095.60-5.71-5.68%11,69263.72%
MRNA230120P002300002022-10-03 9:31AM EDT230.00110.70103.00106.650.00-41,77856.89%
MRNA230120P002400002022-09-30 10:18AM EDT240.00121.00113.55116.300.00-51,80761.87%
MRNA230120P002500002022-09-30 3:21PM EDT250.00130.00123.55125.550.00-45156056.20%
MRNA230120P002600002022-09-30 3:21PM EDT260.00142.40132.10136.700.00-1006751.76%
MRNA230120P002700002022-09-29 1:13PM EDT270.00153.70142.20146.700.00-204457.13%
MRNA230120P002800002022-09-30 3:12PM EDT280.00162.55152.75156.500.00-20013166.21%
MRNA230120P002900002022-09-30 3:21PM EDT290.00169.34162.55166.700.00-16010568.56%
MRNA230120P003000002022-09-30 3:21PM EDT300.00182.35172.65176.800.00-1506973.63%
MRNA230120P003100002022-09-30 3:12PM EDT310.00192.05182.20186.750.00-30010867.09%
MRNA230120P003200002022-09-29 1:13PM EDT320.00202.95192.10196.800.00-101067.68%
MRNA230120P003300002022-10-03 3:53PM EDT330.00209.00202.25206.850.00-1140874.41%
MRNA230120P003400002022-06-14 12:11PM EDT340.00219.73179.05181.800.00-120.00%
MRNA230120P003500002022-09-02 9:30AM EDT350.00207.87229.45234.000.00-10146.35%
MRNA230120P003600002022-08-29 9:57AM EDT360.00222.55232.75236.700.00-5385.79%
MRNA230120P003700002022-08-25 10:04AM EDT370.00230.50244.50248.850.00-50116.24%
MRNA230120P003800002022-08-10 3:06PM EDT380.00208.20236.35240.150.00-1810.00%
MRNA230120P003900002022-05-18 3:59PM EDT390.00252.14260.55262.900.00-100.00%
MRNA230120P004000002022-09-30 3:10PM EDT400.00280.05272.15276.700.00-101479.30%
MRNA230120P004100002022-09-28 3:44PM EDT410.00286.89282.30286.650.00-19084.18%
MRNA230120P004200002022-09-26 3:53PM EDT420.00299.96292.30296.700.00-1287.01%
MRNA230120P004300002022-09-28 3:44PM EDT430.00306.94303.55305.050.00-1012105.37%
MRNA230120P004400002022-10-03 3:55PM EDT440.00318.95312.10316.700.00-51182.81%
MRNA230120P004500002022-09-30 3:12PM EDT450.00328.35322.55326.600.00-57015094.73%
MRNA230120P004600002022-09-26 3:53PM EDT460.00339.90332.30336.600.00-2089.36%
MRNA230120P004700002022-10-03 3:55PM EDT470.00348.93342.25346.800.00-61195.02%
MRNA230120P004800002022-10-03 3:55PM EDT480.00358.96352.15356.800.00-9093.55%
MRNA230120P004900002022-09-23 3:27PM EDT490.00367.18362.15366.800.00-2094.73%
MRNA230120P005000002022-08-31 3:50PM EDT500.00367.20379.00383.850.00-550174.40%
MRNA230120P005100002022-09-26 10:26AM EDT510.00385.40382.15386.800.00-2097.07%
MRNA230120P005200002022-09-06 3:56PM EDT520.00389.89392.30396.700.00-1099.71%
MRNA230120P005300002022-08-26 3:51PM EDT530.00392.75404.50408.800.00-70142.52%
MRNA230120P005400002022-08-24 3:56PM EDT540.00398.46414.40418.800.00-30143.30%
MRNA230120P005500002022-02-03 10:40AM EDT550.00383.31409.55417.400.00-21,4000.00%
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 EDT600.00424.80462.05468.750.00-330.00%
MRNA230120P006200002022-03-10 11:00AM EDT620.00482.00440.50447.250.00-300.00%
MRNA230120P006300002022-01-19 2:44PM EDT630.00449.51480.00488.550.00-130.00%
MRNA230120P006400002022-05-06 1:05PM EDT640.00504.35499.60505.800.00-200.00%
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%