New Zealand markets open in 9 hours 5 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
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230421C000650002022-09-20 10:52AM EST65.0072.6559.9061.800.00--240.00%
MRNA230421C000750002022-09-20 1:45PM EST75.0060.7550.8052.100.00--190.00%
MRNA230421C000800002022-10-10 1:06PM EST80.0050.7085.4089.200.00-1240.00%
MRNA230421C000900002022-09-19 2:10PM EST90.0046.6043.2544.700.00-1100.00%
MRNA230421C000950002022-11-01 9:34AM EST95.0068.500.000.000.00-110.00%
MRNA230421C001000002022-11-01 2:04PM EST100.0063.1784.8587.450.00-1019112.37%
MRNA230421C001050002022-11-28 1:57PM EST105.0078.180.000.000.00-250.00%
MRNA230421C001100002022-11-14 3:00PM EST110.0078.9070.9572.850.00-43079.68%
MRNA230421C001150002022-11-14 12:20PM EST115.0074.0067.6568.400.00-13679.11%
MRNA230421C001200002022-11-28 2:47PM EST120.0064.780.000.000.00-2220.00%
MRNA230421C001250002022-12-05 3:01PM EST125.0058.700.000.000.00-1260.00%
MRNA230421C001300002022-12-02 11:52AM EST130.0060.590.000.000.00-2600.00%
MRNA230421C001350002022-12-01 11:07AM EST135.0059.100.000.000.00-25400.00%
MRNA230421C001400002022-12-05 10:59AM EST140.0049.880.000.000.00-43710.00%
MRNA230421C001450002022-11-16 10:02AM EST145.0043.1545.3546.100.00-481,50170.99%
MRNA230421C001500002022-12-05 3:18PM EST150.0040.880.000.000.00-39970.00%
MRNA230421C001550002022-12-02 11:22AM EST155.0042.600.000.000.00-12290.00%
MRNA230421C001600002022-11-29 10:42AM EST160.0038.120.000.000.00-12040.00%
MRNA230421C001650002022-12-05 1:50PM EST165.0033.200.000.000.00-12770.00%
MRNA230421C001700002022-12-02 12:23PM EST170.0034.330.000.000.00-202560.00%
MRNA230421C001750002022-12-05 2:28PM EST175.0027.750.000.000.00-57190.00%
MRNA230421C001800002022-12-05 3:57PM EST180.0026.300.000.000.00-81990.78%
MRNA230421C001850002022-12-05 3:47PM EST185.0024.300.000.000.00-142441.56%
MRNA230421C001900002022-12-05 3:33PM EST190.0021.640.000.000.00-61083.13%
MRNA230421C001950002022-12-05 12:02PM EST195.0021.050.000.000.00-10913.13%
MRNA230421C002000002022-12-05 2:24PM EST200.0018.200.000.000.00-42936.25%
MRNA230421C002100002022-12-05 1:53PM EST210.0015.500.000.000.00-71076.25%
MRNA230421C002200002022-12-05 3:16PM EST220.0012.650.000.000.00-6586.25%
MRNA230421C002300002022-12-05 9:37AM EST230.0014.000.000.000.00-223312.50%
MRNA230421C002400002022-12-02 12:38PM EST240.0010.550.000.000.00-1620012.50%
MRNA230421C002500002022-12-02 1:50PM EST250.009.100.000.000.00-1065712.50%
MRNA230421C002600002022-12-02 1:52PM EST260.007.650.000.000.00-620112.50%
MRNA230421C002700002022-12-02 3:15PM EST270.007.050.000.000.00-64812.50%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230421P000600002022-12-01 2:53PM EST60.000.480.000.000.00-210225.00%
MRNA230421P000650002022-11-30 3:32PM EST65.000.740.000.000.00-215925.00%
MRNA230421P000700002022-12-05 10:24AM EST70.000.800.000.000.00-325825.00%
MRNA230421P000750002022-11-02 2:07PM EST75.002.380.781.210.00-214181.32%
MRNA230421P000800002022-11-28 10:29AM EST80.001.520.000.000.00-147925.00%
MRNA230421P000850002022-12-02 12:06PM EST85.001.560.000.000.00-1510325.00%
MRNA230421P000900002022-12-02 12:05PM EST90.001.900.000.000.00-735825.00%
MRNA230421P000950002022-12-05 9:50AM EST95.002.400.000.000.00-428525.00%
MRNA230421P001000002022-12-05 3:39PM EST100.002.940.000.000.00-3197025.00%
MRNA230421P001050002022-12-05 3:39PM EST105.003.550.000.000.00-402,00612.50%
MRNA230421P001100002022-12-05 3:39PM EST110.004.250.000.000.00-4149112.50%
MRNA230421P001150002022-12-05 3:11PM EST115.005.050.000.000.00-623212.50%
MRNA230421P001200002022-12-05 3:36PM EST120.005.950.000.000.00-10250012.50%
MRNA230421P001250002022-12-05 3:35PM EST125.007.000.000.000.00-1140512.50%
MRNA230421P001300002022-12-05 3:27PM EST130.008.250.000.000.00-2037812.50%
MRNA230421P001350002022-12-05 2:54PM EST135.009.400.000.000.00-1025912.50%
MRNA230421P001400002022-12-05 1:50PM EST140.0010.900.000.000.00-293286.25%
MRNA230421P001450002022-12-05 3:11PM EST145.0012.550.000.000.00-61,1066.25%
MRNA230421P001500002022-12-05 3:56PM EST150.0014.050.000.000.00-301326.25%
MRNA230421P001550002022-12-05 1:50PM EST155.0016.200.000.000.00-7386.25%
MRNA230421P001600002022-12-02 11:51AM EST160.0016.700.000.000.00-4393.13%
MRNA230421P001650002022-12-02 1:00PM EST165.0019.010.000.000.00-5903.13%
MRNA230421P001700002022-12-05 3:06PM EST170.0023.000.000.000.00-10491.56%
MRNA230421P001750002022-12-05 1:21PM EST175.0025.640.000.000.00-2072540.20%
MRNA230421P001800002022-12-02 9:50AM EST180.0027.100.000.000.00-1400.00%
MRNA230421P001850002022-12-01 1:44PM EST185.0028.600.000.000.00-2260.00%
MRNA230421P001900002022-12-05 2:57PM EST190.0034.000.000.000.00-7490.00%
MRNA230421P001950002022-12-02 11:55AM EST195.0034.180.000.000.00-24250.00%
MRNA230421P002000002022-12-05 11:02AM EST200.0039.150.000.000.00-56800.00%
MRNA230421P002100002022-11-29 3:08PM EST210.0048.400.000.000.00-2100.00%
MRNA230421P002200002022-12-05 2:05PM EST220.0055.100.000.000.00-1350.00%
MRNA230421P002300002022-12-02 12:36PM EST230.0059.400.000.000.00-50410.00%
MRNA230421P002400002022-12-05 11:04AM EST240.0069.100.000.000.00-24210.00%
MRNA230421P002500002022-12-02 3:43PM EST250.0074.650.000.000.00-2380.00%
MRNA230421P002600002022-12-02 3:43PM EST260.0083.250.000.000.00-210.00%
MRNA230421P002700002022-12-05 2:35PM EST270.0098.050.000.000.00-270.00%