New Zealand markets close in 1 hour 2 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.06+0.79 (+0.46%)
At close: 04:00PM EST
170.33 -0.73 (-0.43%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230616C000600002023-01-20 1:34PM EST60.00132.75111.45114.450.00-141116.16%
MRNA230616C000650002022-09-29 9:03AM EST65.0057.5088.4092.500.00--10.00%
MRNA230616C000700002022-10-31 8:36AM EST70.0087.700.000.000.00-30680.00%
MRNA230616C000750002022-10-24 1:45PM EST75.0065.48103.75107.550.00-122152.94%
MRNA230616C000800002023-01-13 10:28AM EST80.00110.6692.1094.950.00-103593.21%
MRNA230616C000850002022-11-03 1:23PM EST85.0070.31100.00104.500.00-66168.76%
MRNA230616C000900002022-12-22 2:49PM EST90.00118.35104.75109.250.00-954204.36%
MRNA230616C000950002022-11-03 1:23PM EST95.0062.6191.9594.950.00-65154.21%
MRNA230616C001000002023-02-07 1:43PM EST100.0071.2574.1575.35-7.91-9.99%17278.28%
MRNA230616C001050002022-12-13 9:56AM EST105.00100.2385.7089.000.00-210151.83%
MRNA230616C001100002022-12-13 10:29AM EST110.00104.8481.0084.350.00-620143.96%
MRNA230616C001150002023-02-07 12:19PM EST115.0060.0360.8061.85-34.47-36.48%19670.15%
MRNA230616C001200002023-02-02 10:00AM EST120.0057.2556.5557.850.00-714468.64%
MRNA230616C001250002023-02-02 12:32PM EST125.0057.0752.9053.800.00-135167.85%
MRNA230616C001300002023-02-03 11:11AM EST130.0054.6448.7049.850.00-331965.77%
MRNA230616C001350002023-02-01 10:51AM EST135.0044.8045.2045.900.00-181964.59%
MRNA230616C001400002023-02-03 3:17PM EST140.0044.3341.5042.300.00-229463.27%
MRNA230616C001450002023-02-06 10:12AM EST145.0040.2238.0039.100.00-510562.48%
MRNA230616C001500002023-02-07 3:55PM EST150.0035.6034.6535.60+0.60+1.71%815861.04%
MRNA230616C001550002023-01-31 10:17AM EST155.0036.1531.4532.550.00-1415360.07%
MRNA230616C001600002023-02-07 1:02PM EST160.0028.8029.0529.40+0.15+0.52%342759.62%
MRNA230616C001650002023-02-07 11:40AM EST165.0024.5526.2026.65-2.06-7.74%323558.69%
MRNA230616C001700002023-02-07 3:00PM EST170.0023.4023.7024.10-2.15-8.41%10056158.05%
MRNA230616C001750002023-02-07 2:29PM EST175.0020.3921.3021.60-1.01-4.72%457757.21%
MRNA230616C001800002023-02-07 3:56PM EST180.0019.3019.2519.55+0.30+1.58%1770356.97%
MRNA230616C001850002023-02-07 10:46AM EST185.0016.2516.9517.35-0.75-4.41%239455.85%
MRNA230616C001900002023-02-07 3:28PM EST190.0015.1015.1515.55-1.00-6.21%6043955.47%
MRNA230616C001950002023-02-07 3:19PM EST195.0013.2513.2013.80-1.26-8.68%555454.58%
MRNA230616C002000002023-02-07 3:46PM EST200.0012.1611.4512.150.00-489753.71%
MRNA230616C002100002023-02-07 2:33PM EST210.008.799.159.60-0.86-8.91%71,83953.48%
MRNA230616C002200002023-02-07 1:49PM EST220.006.406.907.25-0.60-8.57%71,52852.28%
MRNA230616C002300002023-02-07 3:15PM EST230.005.255.355.55-0.65-11.02%7376651.85%
MRNA230616C002400002023-02-07 12:54PM EST240.003.704.054.20-1.05-22.11%7764251.31%
MRNA230616C002500002023-02-07 3:23PM EST250.003.053.053.25-0.10-3.17%1788551.06%
MRNA230616C002600002023-02-07 2:16PM EST260.002.302.302.57-0.35-13.21%21,78051.05%
MRNA230616C002700002023-02-07 3:48PM EST270.001.811.662.06-0.51-21.98%955650.93%
MRNA230616C002800002023-02-02 12:22PM EST280.001.701.291.580.00-181,64650.95%
MRNA230616C002900002023-02-06 2:31PM EST290.001.071.021.140.00-37350.76%
MRNA230616C003000002023-02-07 10:45AM EST300.000.820.650.99-0.09-9.89%1985150.68%
MRNA230616C003100002023-02-06 3:40PM EST310.000.640.430.810.00-367050.59%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230616P000600002023-02-07 12:35PM EST60.000.230.220.30+0.01+4.55%51,04881.45%
MRNA230616P000650002023-02-01 12:35PM EST65.000.350.200.350.00-916076.27%
MRNA230616P000700002023-02-07 9:30AM EST70.000.500.250.47+0.07+16.28%282973.73%
MRNA230616P000750002023-02-07 2:06PM EST75.000.530.320.69-0.16-23.19%241672.31%
MRNA230616P000800002023-02-01 12:09PM EST80.000.780.570.850.00-6449071.34%
MRNA230616P000850002023-02-07 2:06PM EST85.000.920.771.05-0.04-4.17%420369.46%
MRNA230616P000900002023-02-07 3:04PM EST90.001.130.921.25+0.10+9.71%397866.82%
MRNA230616P000950002023-02-07 3:28PM EST95.001.381.261.40+0.13+10.40%22224864.75%
MRNA230616P001000002023-02-07 3:54PM EST100.001.951.641.87+0.42+27.45%1102,66863.97%
MRNA230616P001050002023-02-07 3:55PM EST105.002.142.112.30-0.06-2.73%2635462.72%
MRNA230616P001100002023-02-07 3:05PM EST110.002.792.662.81+0.33+13.41%1082861.47%
MRNA230616P001150002023-02-07 3:18PM EST115.003.403.303.40+0.05+1.49%42,78360.23%
MRNA230616P001200002023-02-07 3:17PM EST120.004.203.904.25+0.25+6.33%71,71159.07%
MRNA230616P001250002023-02-07 3:18PM EST125.005.054.905.05+0.35+7.45%5150858.21%
MRNA230616P001300002023-02-07 1:09PM EST130.006.205.906.10+0.40+6.90%3150957.33%
MRNA230616P001350002023-02-07 3:54PM EST135.007.086.957.25+0.03+0.43%16971256.23%
MRNA230616P001400002023-02-07 3:20PM EST140.008.558.408.60+0.30+3.64%2060255.68%
MRNA230616P001450002023-02-07 3:18PM EST145.0010.109.8510.10+0.55+5.76%6369854.83%
MRNA230616P001500002023-02-07 3:17PM EST150.0011.8511.5011.75+0.52+4.59%5482654.03%
MRNA230616P001550002023-02-07 3:17PM EST155.0013.7013.1013.65+0.67+5.14%3269153.05%
MRNA230616P001600002023-02-07 2:07PM EST160.0016.1015.2515.65+1.05+6.98%341,13752.47%
MRNA230616P001650002023-02-07 3:21PM EST165.0017.7517.5017.80+0.80+4.72%35951551.75%
MRNA230616P001700002023-02-07 3:42PM EST170.0019.9519.8020.15+0.60+3.10%20976750.89%
MRNA230616P001750002023-02-07 2:07PM EST175.0023.3522.3522.70+1.80+8.35%965650.14%
MRNA230616P001800002023-02-07 3:16PM EST180.0025.5625.1025.40+1.36+5.62%570849.74%
MRNA230616P001850002023-02-07 3:34PM EST185.0028.1528.0028.35+0.75+2.74%2231349.08%
MRNA230616P001900002023-02-07 3:41PM EST190.0031.1030.8531.45-0.24-0.77%1176248.36%
MRNA230616P001950002023-02-07 3:00PM EST195.0034.9033.9034.75+1.05+3.10%248347.71%
MRNA230616P002000002023-02-07 3:01PM EST200.0038.4537.2038.15+1.75+4.77%1055346.88%
MRNA230616P002100002023-02-03 2:30PM EST210.0043.1544.4045.500.00-213045.42%
MRNA230616P002200002023-01-27 11:39AM EST220.0040.5052.2053.800.00-1239045.20%
MRNA230616P002300002023-02-07 11:08AM EST230.0063.8560.8561.80+10.85+20.47%132142.09%
MRNA230616P002400002023-02-01 11:27AM EST240.0072.9069.3570.75+0.20+0.28%249840.86%
MRNA230616P002500002023-01-26 10:46AM EST250.0063.8578.6580.350.00-73641.87%
MRNA230616P002600002023-01-27 12:41PM EST260.0072.5088.4590.050.00-125542.85%
MRNA230616P002700002023-01-10 12:06PM EST270.0085.8097.55100.100.00-22546.14%
MRNA230616P002800002023-01-18 3:36PM EST280.0085.45107.60111.200.00-6256.34%