MRNA - Moderna, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230616C000600002023-05-23 1:27PM EDT60.0076.0067.0567.950.00-141164.84%
MRNA230616C000650002022-09-29 10:03AM EDT65.0057.5088.4092.500.00--1759.13%
MRNA230616C000700002023-05-18 12:56PM EDT70.0053.8056.7557.950.00-269133.98%
MRNA230616C000750002022-10-24 2:45PM EDT75.0065.48103.75107.550.00-1221,147.80%
MRNA230616C000800002023-05-18 10:42AM EDT80.0044.2547.4548.250.00-14192.19%
MRNA230616C000850002023-05-26 10:56AM EDT85.0040.3542.0043.500.00-118125.20%
MRNA230616C000900002023-05-25 11:19AM EDT90.0038.0537.3038.050.00-66590.23%
MRNA230616C000950002023-05-23 1:04PM EDT95.0044.3032.1533.150.00-41083.30%
MRNA230616C001000002023-05-24 1:38PM EDT100.0032.6027.3528.200.00-129473.14%
MRNA230616C001050002023-05-31 2:16PM EDT105.0023.1022.2523.100.00-11857.52%
MRNA230616C001100002023-05-31 12:38PM EDT110.0017.7517.7518.300.00-210852.05%
MRNA230616C001130002023-05-31 3:50PM EDT113.0016.3515.5016.050.00-1354.39%
MRNA230616C001140002023-05-26 10:38AM EDT114.0012.9014.3014.650.00-3649.41%
MRNA230616C001150002023-05-31 3:50PM EDT115.0014.6513.6014.100.00-1613950.15%
MRNA230616C001160002023-05-31 10:28AM EDT116.0011.8512.6013.300.00-121854.08%
MRNA230616C001170002023-05-30 9:46AM EDT117.0010.7012.0012.350.00-1351.76%
MRNA230616C001180002023-06-01 10:15AM EDT118.0011.1311.2511.50-0.22-1.94%1750.64%
MRNA230616C001190002023-05-31 3:50PM EDT119.0011.3510.4510.800.00-71051.20%
MRNA230616C001200002023-05-31 12:47PM EDT120.009.709.8010.150.00-14,42351.95%
MRNA230616C001210002023-06-01 9:52AM EDT121.008.258.959.20-1.60-16.24%13249.05%
MRNA230616C001220002023-05-31 11:25AM EDT122.007.508.158.400.00-11947.68%
MRNA230616C001230002023-06-01 9:53AM EDT123.006.757.607.85-1.25-15.62%31448.66%
MRNA230616C001240002023-05-31 10:07AM EDT124.007.157.007.300.00-21649.28%
MRNA230616C001250002023-06-01 10:27AM EDT125.006.506.256.45-0.75-10.34%444246.66%
MRNA230616C001260002023-06-01 10:11AM EDT126.005.255.806.05-1.35-20.45%2016348.12%
MRNA230616C001270002023-05-31 3:57PM EDT127.005.555.255.450.00-367547.38%
MRNA230616C001280002023-05-31 3:56PM EDT128.005.254.654.850.00-11617446.34%
MRNA230616C001290002023-05-31 3:57PM EDT129.004.654.404.550.00-24428747.83%
MRNA230616C001300002023-06-01 10:21AM EDT130.003.793.804.05-0.61-13.86%1142,16947.14%
MRNA230616C001310002023-05-31 2:51PM EDT131.003.953.403.550.00-919546.17%
MRNA230616C001320002023-06-01 10:11AM EDT132.002.763.103.25-0.84-23.33%561946.80%
MRNA230616C001330002023-06-01 9:30AM EDT133.003.182.842.96-0.12-3.64%31,15947.29%
MRNA230616C001340002023-05-30 3:47PM EDT134.003.452.412.630.00-269447.10%
MRNA230616C001350002023-06-01 10:27AM EDT135.002.242.122.24-0.46-17.04%91,73345.97%
MRNA230616C001360002023-05-31 3:18PM EDT136.001.521.932.07-0.88-36.67%18346.95%
MRNA230616C001370002023-06-01 10:09AM EDT137.001.501.751.86-0.08-5.06%1016047.24%
MRNA230616C001400002023-06-01 10:16AM EDT140.001.161.181.28-0.37-24.18%91,24347.31%
MRNA230616C001410002023-05-31 12:39PM EDT141.001.101.041.140.00-12747.56%
MRNA230616C001420002023-05-31 3:36PM EDT142.001.200.880.980.00-446047.27%
MRNA230616C001430002023-06-01 9:51AM EDT143.000.700.810.87-0.34-32.69%35647.51%
MRNA230616C001440002023-05-31 3:44PM EDT144.000.620.710.81-0.33-34.74%29648.46%
MRNA230616C001450002023-06-01 9:57AM EDT145.000.530.590.66-0.30-36.14%41,42847.56%
MRNA230616C001460002023-05-30 2:42PM EDT146.000.900.540.650.00-1449.19%
MRNA230616C001470002023-05-25 9:35AM EDT147.001.290.460.530.00--248.39%
MRNA230616C001490002023-05-26 1:54PM EDT149.000.510.360.470.00-555450.34%
MRNA230616C001500002023-06-01 9:57AM EDT150.000.280.310.38-0.14-33.33%131,74749.56%
MRNA230616C001525002023-05-31 9:46AM EDT152.500.470.240.340.00-610350.54%
MRNA230616C001550002023-05-31 3:53PM EDT155.000.190.140.28-0.11-36.67%12,17450.98%
MRNA230616C001575002023-05-25 10:46AM EDT157.500.360.090.310.00--153.91%
MRNA230616C001600002023-05-31 3:50PM EDT160.000.150.090.270.00-81,92856.15%
MRNA230616C001650002023-05-30 3:59PM EDT165.000.160.060.230.00-71,27860.25%
MRNA230616C001700002023-05-31 3:35PM EDT170.000.080.050.200.00-14,97964.65%
MRNA230616C001750002023-05-31 3:27PM EDT175.000.090.050.140.00-463167.38%
MRNA230616C001800002023-05-31 3:02PM EDT180.000.060.050.180.00-41,28174.41%
MRNA230616C001850002023-05-31 9:50AM EDT185.000.100.020.170.00-244177.34%
MRNA230616C001900002023-05-30 9:30AM EDT190.000.060.020.130.00-2173879.69%
MRNA230616C001950002023-05-24 12:19PM EDT195.000.070.020.100.00-2072681.84%
MRNA230616C002000002023-05-30 3:33PM EDT200.000.050.020.080.00-71,34184.38%
MRNA230616C002100002023-05-31 9:30AM EDT210.000.050.010.150.00-11,69797.27%
MRNA230616C002200002023-05-30 3:33PM EDT220.000.040.010.050.00-151,63294.53%
MRNA230616C002300002023-05-30 3:33PM EDT230.000.030.010.110.00-6824108.59%
MRNA230616C002400002023-05-25 1:57PM EDT240.000.030.000.050.00-14537105.47%
MRNA230616C002500002023-05-30 3:33PM EDT250.000.030.000.150.00-51,043124.61%
MRNA230616C002600002023-05-30 12:46PM EDT260.000.010.010.110.00-82,354128.13%
MRNA230616C002700002023-05-17 10:56AM EDT270.000.050.000.150.00-3493136.72%
MRNA230616C002800002023-05-19 2:34PM EDT280.000.010.000.150.00-11,199142.58%
MRNA230616C002900002023-05-22 12:53PM EDT290.000.010.000.150.00-186148.05%
MRNA230616C003000002023-05-31 3:13PM EDT300.000.050.000.050.00-11,464137.50%
MRNA230616C003100002023-05-09 10:16AM EDT310.000.020.000.150.00-21692158.20%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230616P000600002023-05-24 12:17PM EDT60.000.010.000.030.00-1711,535126.56%
MRNA230616P000650002023-05-24 10:23AM EDT65.000.020.000.000.00-123550.00%
MRNA230616P000700002023-05-30 9:30AM EDT70.000.070.010.070.00-1834113.28%
MRNA230616P000750002023-05-30 9:41AM EDT75.000.010.010.150.00-1413110.16%
MRNA230616P000800002023-05-26 11:16AM EDT80.000.100.010.160.00-646798.83%
MRNA230616P000850002023-05-17 10:11AM EDT85.000.290.010.110.00-123983.59%
MRNA230616P000900002023-05-30 10:54AM EDT90.000.160.020.200.00-11,00579.10%
MRNA230616P000950002023-05-31 1:49PM EDT95.000.090.050.250.00-237171.68%
MRNA230616P001000002023-05-31 10:30AM EDT100.000.180.060.30-0.07-28.00%12,85462.89%
MRNA230616P001050002023-05-31 1:36PM EDT105.000.260.240.36-0.09-25.71%11,41257.52%
MRNA230616P001100002023-06-01 9:45AM EDT110.000.680.520.57+0.11+19.30%72,09253.22%
MRNA230616P001130002023-05-31 2:44PM EDT113.000.850.800.860.00-5718551.73%
MRNA230616P001140002023-06-01 10:23AM EDT114.000.970.900.99+0.02+2.11%51551.15%
MRNA230616P001150002023-06-01 9:53AM EDT115.001.321.061.14+0.02+1.54%24,03350.98%
MRNA230616P001160002023-05-31 3:36PM EDT116.001.241.151.280.00-314850.88%
MRNA230616P001170002023-06-01 9:40AM EDT117.001.651.331.43+0.11+7.14%174250.10%
MRNA230616P001180002023-05-31 10:51AM EDT118.002.171.531.620.00-58749.61%
MRNA230616P001190002023-06-01 9:57AM EDT119.002.231.691.86+0.41+22.53%22449.49%
MRNA230616P001200002023-05-31 3:56PM EDT120.002.172.062.16-0.03-1.36%18,55649.78%
MRNA230616P001210002023-05-31 3:50PM EDT121.002.702.222.34+0.46+20.54%419248.39%
MRNA230616P001220002023-05-31 2:06PM EDT122.002.742.512.660.00-115848.32%
MRNA230616P001230002023-05-31 3:39PM EDT123.002.872.832.970.00-923847.85%
MRNA230616P001240002023-06-01 9:41AM EDT124.003.993.153.35+0.84+26.67%36147.79%
MRNA230616P001250002023-06-01 9:45AM EDT125.004.053.553.75+0.50+14.08%52,43647.63%
MRNA230616P001260002023-06-01 9:45AM EDT126.004.224.104.30-0.08-1.86%720648.61%
MRNA230616P001270002023-06-01 10:07AM EDT127.005.304.604.75+0.51+10.65%2385548.33%
MRNA230616P001280002023-05-31 3:56PM EDT128.005.505.005.20+0.25+4.76%142747.75%
MRNA230616P001290002023-06-01 9:43AM EDT129.006.005.505.75+0.35+6.19%428147.83%
MRNA230616P001300002023-06-01 10:21AM EDT130.006.406.106.25+0.65+11.30%72,35647.16%
MRNA230616P001310002023-05-31 3:50PM EDT131.006.406.556.800.00-84946.66%
MRNA230616P001320002023-05-31 12:47PM EDT132.008.007.407.550.00-244447.78%
MRNA230616P001330002023-06-01 10:26AM EDT133.008.207.958.20+0.55+7.19%51,14747.68%
MRNA230616P001340002023-06-01 9:45AM EDT134.009.358.508.70+1.05+12.65%94445.76%
MRNA230616P001350002023-06-01 9:46AM EDT135.0010.629.509.80+1.35+14.56%51,83149.81%
MRNA230616P001360002023-05-30 3:24PM EDT136.009.8510.3010.550.00-57350.02%
MRNA230616P001370002023-05-26 10:47AM EDT137.0013.4210.8511.150.00-42248.29%
MRNA230616P001400002023-05-31 2:37PM EDT140.0014.0113.1013.50+0.83+6.30%11,26547.58%
MRNA230616P001410002023-05-31 11:00AM EDT141.0016.0014.0514.550.00-1850.54%
MRNA230616P001420002023-05-31 12:38PM EDT142.0015.9515.0515.400.00-1450.61%
MRNA230616P001430002023-06-01 9:52AM EDT143.0017.2516.1016.45+1.80+11.65%11250.83%
MRNA230616P001440002023-05-31 12:52PM EDT144.0017.8516.7517.300.00-7853.27%
MRNA230616P001450002023-05-31 11:31AM EDT145.0018.8017.5518.30-0.74-3.79%11,83555.30%
MRNA230616P001460002023-05-31 3:50PM EDT146.0018.2018.4019.050.00-2753.03%
MRNA230616P001470002023-05-24 10:23AM EDT147.0021.0019.3019.85+5.25+33.33%3251.00%
MRNA230616P001480002023-05-25 11:21AM EDT148.0020.6520.4521.550.00--155.76%
MRNA230616P001500002023-05-31 1:12PM EDT150.0023.3722.5022.900.00-111,26052.73%
MRNA230616P001525002023-05-26 1:46PM EDT152.5027.1524.6525.450.00-43152.54%
MRNA230616P001550002023-05-31 1:34PM EDT155.0028.1327.5528.150.00-11,17264.45%
MRNA230616P001575002023-05-30 10:36AM EDT157.5031.7529.7030.400.00-1359.86%
MRNA230616P001600002023-06-01 9:45AM EDT160.0033.2432.4533.20-1.16-3.37%151471.53%
MRNA230616P001650002023-06-01 9:58AM EDT165.0039.5037.1538.05+2.95+8.07%38671.88%
MRNA230616P001700002023-05-31 2:43PM EDT170.0042.2542.1543.200.00-3214181.01%
MRNA230616P001750002023-05-31 2:43PM EDT175.0046.5547.1048.200.00-481386.43%
MRNA230616P001800002023-05-31 3:01PM EDT180.0051.3552.2053.250.00-2,09022695.17%
MRNA230616P001850002023-05-10 9:32AM EDT185.0051.0057.0058.500.00-33101.95%
MRNA230616P001900002023-05-10 3:51PM EDT190.0058.9361.1063.050.00-91117.19%
MRNA230616P001950002023-05-31 3:52PM EDT195.0067.1067.0068.300.00-68109.08%
MRNA230616P002000002023-05-31 2:43PM EDT200.0071.5071.4573.550.00-9813106.84%
MRNA230616P002100002023-05-08 3:43PM EDT210.0078.5782.1083.450.00-22129.30%
MRNA230616P002200002023-05-31 3:52PM EDT220.0092.1191.3593.650.00-60125.00%
MRNA230616P002300002023-05-26 3:48PM EDT230.00104.06102.00103.250.00-40140.43%
MRNA230616P002400002023-05-15 3:24PM EDT240.00110.90112.05113.850.00-11163.04%
MRNA230616P002500002023-02-23 4:16PM EDT250.00103.4398.10101.650.00-3200.00%
MRNA230616P002600002023-03-02 3:00PM EDT260.00120.68102.00111.000.00-100.00%
MRNA230616P002700002023-01-10 1:06PM EDT270.0085.80103.30106.800.00-200.00%
MRNA230616P002800002023-01-18 4:36PM EDT280.0085.45111.70115.000.00-620.00%
MRNA230616P003100002023-04-19 2:00PM EDT310.00166.10182.85184.800.00-40242.87%