New Zealand markets open in 7 hours 34 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.15-0.08 (-0.07%)
At close: 04:00PM EDT
121.45 -0.70 (-0.57%)
Pre-market: 09:25AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230616C000700002022-08-25 2:31PM EDT70.0076.8659.9561.500.00-61287.41%
MRNA230616C000750002022-08-25 2:31PM EDT75.0072.9156.4057.650.00-61285.17%
MRNA230616C000800002022-09-27 12:10PM EDT80.0052.620.000.000.00-2130.00%
MRNA230616C000850002022-08-17 3:14PM EDT85.0081.5360.0562.050.00-66119.92%
MRNA230616C000900002022-09-28 12:21PM EDT90.0046.800.000.000.00-25650.00%
MRNA230616C000950002022-08-16 2:23PM EDT95.0084.4052.1053.950.00-66107.65%
MRNA230616C001000002022-09-27 1:47PM EDT100.0039.750.000.000.00-2440.00%
MRNA230616C001050002022-09-27 1:34PM EDT105.0037.200.000.000.00-52140.00%
MRNA230616C001100002022-09-27 3:57PM EDT110.0033.950.000.000.00-1120.00%
MRNA230616C001150002022-09-27 2:39PM EDT115.0032.300.000.000.00-2290.00%
MRNA230616C001200002022-09-26 9:42AM EDT120.0030.460.000.000.00-1230.00%
MRNA230616C001250002022-09-27 10:33AM EDT125.0028.300.000.000.00-5930.78%
MRNA230616C001300002022-09-26 3:57PM EDT130.0023.730.000.000.00-3431.56%
MRNA230616C001350002022-09-22 3:35PM EDT135.0024.910.000.000.00-35273.13%
MRNA230616C001400002022-09-28 2:54PM EDT140.0021.400.000.000.00-19573.13%
MRNA230616C001450002022-09-28 10:38AM EDT145.0021.300.000.000.00-3523.13%
MRNA230616C001500002022-09-26 12:30PM EDT150.0017.680.000.000.00-11036.25%
MRNA230616C001550002022-09-28 11:52AM EDT155.0017.400.000.000.00-4696.25%
MRNA230616C001600002022-09-28 12:01PM EDT160.0015.850.000.000.00-8526.25%
MRNA230616C001650002022-09-28 2:12PM EDT165.0014.100.000.000.00-1766.25%
MRNA230616C001700002022-09-28 10:47AM EDT170.0013.900.000.000.00-122216.25%
MRNA230616C001750002022-09-28 11:27AM EDT175.0012.900.000.000.00-751466.25%
MRNA230616C001800002022-09-27 3:53PM EDT180.0011.200.000.000.00-2135012.50%
MRNA230616C001850002022-09-23 12:50PM EDT185.0010.450.000.000.00-1719312.50%
MRNA230616C001900002022-09-23 10:23AM EDT190.0010.000.000.000.00-113312.50%
MRNA230616C001950002022-09-27 1:34PM EDT195.008.750.000.000.00-313412.50%
MRNA230616C002000002022-09-28 11:24AM EDT200.008.500.000.000.00-17726012.50%
MRNA230616C002100002022-09-27 2:26PM EDT210.006.660.000.000.00-1512112.50%
MRNA230616C002200002022-09-27 9:30AM EDT220.005.280.000.000.00-2048312.50%
MRNA230616C002300002022-09-27 12:54PM EDT230.004.800.000.000.00-26812.50%
MRNA230616C002400002022-09-23 11:49AM EDT240.004.000.000.000.00-120312.50%
MRNA230616C002500002022-09-27 3:55PM EDT250.003.500.000.000.00-211112.50%
MRNA230616C002600002022-09-27 1:36PM EDT260.003.050.000.000.00-2881,49512.50%
MRNA230616C002700002022-09-27 1:38PM EDT270.002.510.000.000.00-8213425.00%
MRNA230616C002800002022-09-27 12:17PM EDT280.002.200.000.000.00-2330125.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230616P000650002022-09-28 12:58PM EDT65.004.270.000.000.00-11112.50%
MRNA230616P000700002022-09-27 11:26AM EDT70.005.300.000.000.00-154612.50%
MRNA230616P000750002022-09-28 1:56PM EDT75.006.400.000.000.00-542512.50%
MRNA230616P000800002022-09-28 10:50AM EDT80.007.600.000.000.00-436512.50%
MRNA230616P000850002022-09-28 3:51PM EDT85.009.100.000.000.00-712512.50%
MRNA230616P000900002022-09-28 10:31AM EDT90.0010.450.000.000.00-14586.25%
MRNA230616P000950002022-09-28 10:30AM EDT95.0012.150.000.000.00-11836.25%
MRNA230616P001000002022-09-28 2:24PM EDT100.0014.300.000.000.00-37156.25%
MRNA230616P001050002022-09-28 1:47PM EDT105.0016.490.000.000.00-22553.13%
MRNA230616P001100002022-09-27 2:41PM EDT110.0018.700.000.000.00-146323.13%
MRNA230616P001150002022-09-27 3:19PM EDT115.0021.100.000.000.00-1401781.56%
MRNA230616P001200002022-09-28 9:41AM EDT120.0022.750.000.000.00-16010.78%
MRNA230616P001250002022-09-28 11:51AM EDT125.0025.970.000.000.00-805660.00%
MRNA230616P001300002022-09-27 10:11AM EDT130.0029.100.000.000.00-111980.00%
MRNA230616P001350002022-09-28 11:51AM EDT135.0031.710.000.000.00-801810.00%
MRNA230616P001400002022-09-28 11:48AM EDT140.0034.700.000.000.00-11840.00%
MRNA230616P001450002022-09-28 3:49PM EDT145.0038.200.000.000.00-145880.00%
MRNA230616P001500002022-09-27 12:10PM EDT150.0041.960.000.000.00-26380.00%
MRNA230616P001550002022-09-27 10:11AM EDT155.0045.750.000.000.00-11910.00%
MRNA230616P001600002022-09-26 3:00PM EDT160.0049.500.000.000.00-1950.00%
MRNA230616P001650002022-09-28 12:34PM EDT165.0052.750.000.000.00-11370.00%
MRNA230616P001700002022-09-20 10:00AM EDT170.0052.300.000.000.00-21240.00%
MRNA230616P001750002022-09-27 10:33AM EDT175.0059.300.000.000.00-1860.00%
MRNA230616P001800002022-09-27 1:32PM EDT180.0064.900.000.000.00-21430.00%
MRNA230616P001850002022-09-26 3:42PM EDT185.0070.650.000.000.00-3580.00%
MRNA230616P001900002022-09-22 3:55PM EDT190.0071.500.000.000.00-21290.00%
MRNA230616P001950002022-09-27 1:33PM EDT195.0077.400.000.000.00-26520.00%
MRNA230616P002000002022-09-28 12:56PM EDT200.0082.000.000.000.00-23240.00%
MRNA230616P002100002022-09-26 11:44AM EDT210.0090.900.000.000.00-3260.00%
MRNA230616P002200002022-09-26 1:14PM EDT220.00101.450.000.000.00-4450.00%
MRNA230616P002300002022-09-20 10:56AM EDT230.0099.150.000.000.00-170.00%
MRNA230616P002400002022-09-15 1:47PM EDT240.00104.610.000.000.00-3110.00%
MRNA230616P002500002022-09-14 12:30PM EDT250.00111.200.000.000.00-390.00%
MRNA230616P002600002022-09-22 2:07PM EDT260.00136.000.000.000.00-660.00%
MRNA230616P002700002022-09-23 10:44AM EDT270.00147.500.000.000.00-440.00%
MRNA230616P002800002022-08-31 2:32PM EDT280.00148.300.000.000.00--10.00%