New Zealand markets open in 9 hours 22 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
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230317C000600002022-10-28 8:37AM EST60.0084.98115.30120.050.00-10130.64%
MRNA230317C000650002022-10-12 2:46PM EST65.0069.21105.90110.000.00-1110.00%
MRNA230317C000700002022-09-12 8:30AM EST70.0075.230.000.000.00--10.00%
MRNA230317C000800002022-11-21 9:41AM EST80.0099.5095.7599.80+33.02+49.67%44100.15%
MRNA230317C000850002022-10-21 11:43AM EST85.0051.0897.05101.250.00-11145.03%
MRNA230317C000900002022-12-01 3:56PM EST90.0093.760.000.000.00-100.00%
MRNA230317C000950002022-09-14 12:24PM EST95.0052.7548.1549.250.00-110.00%
MRNA230317C001000002022-11-18 3:07PM EST100.0080.0078.1579.950.00-12186.58%
MRNA230317C001050002022-11-29 11:22AM EST105.0073.400.000.000.00-300.00%
MRNA230317C001100002022-11-04 2:40PM EST110.0056.7075.3077.300.00-1526114.92%
MRNA230317C001150002022-12-05 2:58PM EST115.0064.500.000.000.00-200.00%
MRNA230317C001200002022-12-05 12:07PM EST120.0062.270.000.000.00-700.00%
MRNA230317C001250002022-12-01 3:13PM EST125.0061.520.000.000.00-2000.00%
MRNA230317C001300002022-12-05 3:02PM EST130.0052.150.000.000.00-1000.00%
MRNA230317C001350002022-12-02 2:22PM EST135.0054.110.000.000.00-1200.00%
MRNA230317C001400002022-12-01 3:13PM EST140.0049.720.000.000.00-1900.00%
MRNA230317C001450002022-12-02 2:12PM EST145.0046.540.000.000.00-600.00%
MRNA230317C001500002022-12-05 2:54PM EST150.0038.270.000.000.00-80000.00%
MRNA230317C001550002022-12-05 2:58PM EST155.0034.900.000.000.00-8000.00%
MRNA230317C001600002022-12-05 2:57PM EST160.0032.100.000.000.00-600.00%
MRNA230317C001650002022-12-05 12:31PM EST165.0030.100.000.000.00-800.00%
MRNA230317C001700002022-12-05 3:55PM EST170.0027.100.000.000.00-20600.00%
MRNA230317C001750002022-12-05 3:03PM EST175.0023.900.000.000.00-1700.00%
MRNA230317C001800002022-12-05 12:32PM EST180.0022.460.000.000.00-1700.78%
MRNA230317C001850002022-12-05 3:49PM EST185.0020.500.000.000.00-4003.13%
MRNA230317C001900002022-12-05 2:56PM EST190.0018.050.000.000.00-1403.13%
MRNA230317C001950002022-12-05 3:36PM EST195.0016.110.000.000.00-803.13%
MRNA230317C002000002022-12-05 3:01PM EST200.0014.550.000.000.00-10006.25%
MRNA230317C002100002022-12-05 1:57PM EST210.0011.850.000.000.00-206.25%
MRNA230317C002200002022-12-05 12:01PM EST220.0010.250.000.000.00-17506.25%
MRNA230317C002300002022-12-05 3:19PM EST230.007.420.000.000.00-35012.50%
MRNA230317C002400002022-12-05 3:44PM EST240.006.300.000.000.00-62012.50%
MRNA230317C002500002022-12-05 3:52PM EST250.005.100.000.000.00-40012.50%
MRNA230317C002600002022-12-05 10:03AM EST260.004.550.000.000.00-1012.50%
MRNA230317C002700002022-12-02 3:33PM EST270.004.550.000.000.00-32012.50%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230317P000600002022-12-02 11:03AM EST60.000.570.000.000.00-1050.00%
MRNA230317P000650002022-12-01 10:02AM EST65.000.350.000.000.00-4050.00%
MRNA230317P000700002022-11-30 3:32PM EST70.000.570.000.000.00-2025.00%
MRNA230317P000750002022-11-30 3:33PM EST75.000.600.000.000.00-2025.00%
MRNA230317P000800002022-11-30 12:14PM EST80.000.920.000.000.00-3025.00%
MRNA230317P000850002022-11-30 12:35PM EST85.001.130.000.000.00-10025.00%
MRNA230317P000900002022-11-25 10:35AM EST90.001.370.000.000.00-19025.00%
MRNA230317P000950002022-12-02 3:34PM EST95.001.420.000.000.00-4025.00%
MRNA230317P001000002022-12-05 3:58PM EST100.001.870.000.000.00-10025.00%
MRNA230317P001050002022-12-02 3:30PM EST105.002.150.000.000.00-3025.00%
MRNA230317P001100002022-12-05 3:39PM EST110.002.800.000.000.00-32025.00%
MRNA230317P001150002022-12-05 1:12PM EST115.003.500.000.000.00-9012.50%
MRNA230317P001200002022-12-05 1:40PM EST120.004.280.000.000.00-127012.50%
MRNA230317P001250002022-12-05 11:49AM EST125.004.850.000.000.00-11012.50%
MRNA230317P001300002022-12-05 3:36PM EST130.006.000.000.000.00-5012.50%
MRNA230317P001350002022-12-05 2:31PM EST135.007.200.000.000.00-38012.50%
MRNA230317P001400002022-12-05 1:22PM EST140.008.550.000.000.00-51012.50%
MRNA230317P001450002022-12-05 3:11PM EST145.009.850.000.000.00-1106.25%
MRNA230317P001500002022-12-05 3:35PM EST150.0011.510.000.000.00-1406.25%
MRNA230317P001550002022-12-05 1:23PM EST155.0013.600.000.000.00-1706.25%
MRNA230317P001600002022-12-05 1:57PM EST160.0015.300.000.000.00-2103.13%
MRNA230317P001650002022-12-05 1:23PM EST165.0017.750.000.000.00-2003.13%
MRNA230317P001700002022-12-05 3:18PM EST170.0020.030.000.000.00-601.56%
MRNA230317P001750002022-12-05 3:35PM EST175.0022.440.000.000.00-2000.39%
MRNA230317P001800002022-12-05 3:58PM EST180.0024.550.000.000.00-600.00%
MRNA230317P001850002022-12-05 3:38PM EST185.0027.990.000.000.00-400.00%
MRNA230317P001900002022-12-02 3:56PM EST190.0027.550.000.000.00-100.00%
MRNA230317P001950002022-12-05 3:01PM EST195.0034.200.000.000.00-500.00%
MRNA230317P002000002022-12-05 11:04AM EST200.0036.050.000.000.00-200.00%
MRNA230317P002100002022-12-02 3:41PM EST210.0040.900.000.000.00-200.00%
MRNA230317P002200002022-11-30 9:52AM EST220.0055.450.000.000.00-300.00%
MRNA230317P002300002022-11-30 11:47AM EST230.0064.040.000.000.00-200.00%
MRNA230317P002400002022-12-05 11:05AM EST240.0067.450.000.000.00-2400.00%
MRNA230317P002500002022-12-05 11:06AM EST250.0076.200.000.000.00-1200.00%
MRNA230317P002600002022-12-05 10:51AM EST260.0085.350.000.000.00-200.00%
MRNA230317P002700002022-12-02 3:42PM EST270.0090.600.000.000.00-600.00%