MRNA - Moderna, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230721C000650002023-05-19 12:41PM EDT65.0061.7058.1059.050.00-141498.54%
MRNA230721C000700002023-05-02 11:20AM EDT70.0062.5058.5059.050.00-26183.11%
MRNA230721C000750002023-05-30 12:07PM EDT75.0052.4548.4049.400.00-1190.14%
MRNA230721C000850002023-05-09 9:51AM EDT85.0048.5038.3539.300.00-5868.85%
MRNA230721C000900002023-06-07 9:43AM EDT90.0037.7533.7034.600.00-1766.70%
MRNA230721C000950002023-06-09 2:21PM EDT95.0029.3629.1029.65-2.44-7.67%11661.08%
MRNA230721C001000002023-06-09 12:04PM EDT100.0024.6024.5025.10-2.80-10.22%34457.20%
MRNA230721C001050002023-06-07 1:30PM EDT105.0022.5520.1020.750.00-41753.81%
MRNA230721C001100002023-06-08 10:16AM EDT110.0017.1015.9516.550.00-24950.26%
MRNA230721C001150002023-06-09 2:43PM EDT115.0012.4512.2012.55-2.00-13.84%36748.00%
MRNA230721C001200002023-06-09 2:26PM EDT120.009.339.059.20-1.22-11.56%2616345.35%
MRNA230721C001250002023-06-09 3:18PM EDT125.006.606.406.55-1.00-13.16%25943844.02%
MRNA230721C001300002023-06-09 3:46PM EDT130.004.554.354.50-0.85-15.74%25397343.14%
MRNA230721C001350002023-06-09 3:33PM EDT135.003.042.902.97-0.51-14.37%951,20242.44%
MRNA230721C001400002023-06-09 3:57PM EDT140.001.871.811.99-0.63-25.20%1161,61542.77%
MRNA230721C001450002023-06-09 3:03PM EDT145.001.341.221.29-0.22-14.10%6365042.90%
MRNA230721C001500002023-06-09 3:56PM EDT150.000.850.800.90-0.26-23.42%1041,49844.09%
MRNA230721C001550002023-06-09 3:04PM EDT155.000.560.520.62-0.21-27.27%71,28345.07%
MRNA230721C001600002023-06-09 3:56PM EDT160.000.430.380.44-0.09-17.31%342,32946.24%
MRNA230721C001650002023-06-09 3:09PM EDT165.000.370.250.37-0.03-7.50%695948.78%
MRNA230721C001700002023-06-09 10:03AM EDT170.000.290.170.33-0.01-3.33%149251.66%
MRNA230721C001750002023-06-09 3:41PM EDT175.000.150.050.21-0.26-63.41%764651.37%
MRNA230721C001800002023-06-06 12:39PM EDT180.000.250.120.170.00-952,47751.76%
MRNA230721C001850002023-06-09 11:21AM EDT185.000.150.050.17-0.02-11.76%891,28052.93%
MRNA230721C001900002023-06-09 1:44PM EDT190.000.080.040.14-0.09-52.94%11,31554.39%
MRNA230721C001950002023-06-05 3:35PM EDT195.000.160.030.130.00-601,82156.25%
MRNA230721C002000002023-06-09 1:13PM EDT200.000.100.050.130.00-342559.77%
MRNA230721C002100002023-06-09 10:33AM EDT210.000.060.050.11-0.04-40.00%201,06064.06%
MRNA230721C002200002023-06-09 1:15PM EDT220.000.050.010.08-0.04-44.44%129264.45%
MRNA230721C002300002023-05-26 9:50AM EDT230.000.100.010.150.00-22,97373.24%
MRNA230721C002400002023-06-08 1:10PM EDT240.000.030.010.090.00-301,51673.63%
MRNA230721C002500002023-06-07 2:38PM EDT250.000.100.010.150.00-141681.45%
MRNA230721C002600002023-05-30 2:36PM EDT260.000.050.000.140.00-125583.98%
MRNA230721C002700002023-05-31 11:54AM EDT270.000.050.000.060.00-4119080.47%
MRNA230721C002800002023-05-05 2:22PM EDT280.000.100.020.040.00-17283.98%
MRNA230721C002900002023-05-11 2:56PM EDT290.000.080.000.190.00-283797.66%
MRNA230721C003000002023-05-17 10:54AM EDT300.000.060.000.100.00-148194.53%
MRNA230721C003100002023-05-30 11:16AM EDT310.000.210.000.130.00-29299.80%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230721P000650002023-06-05 3:02PM EDT65.000.070.000.130.00-6878.71%
MRNA230721P000700002023-06-08 10:18AM EDT70.000.090.020.160.00-11,46073.24%
MRNA230721P000750002023-06-07 1:20PM EDT75.000.080.040.180.00-216266.99%
MRNA230721P000800002023-06-09 2:30PM EDT80.000.140.000.22+0.01+7.69%21,59959.18%
MRNA230721P000850002023-06-09 3:41PM EDT85.000.190.120.25+0.04+26.67%220056.06%
MRNA230721P000900002023-06-08 3:24PM EDT90.000.380.180.430.00-2021,38652.98%
MRNA230721P000950002023-06-09 3:41PM EDT95.000.490.490.56-0.07-12.50%3258050.68%
MRNA230721P001000002023-06-09 3:41PM EDT100.000.880.800.90+0.01+1.15%1161,52948.78%
MRNA230721P001050002023-06-09 3:07PM EDT105.001.401.341.450.00-751,07346.56%
MRNA230721P001100002023-06-09 3:58PM EDT110.002.192.202.25+0.16+7.88%1,0611,23144.19%
MRNA230721P001150002023-06-09 3:47PM EDT115.003.453.403.50+0.29+9.18%2681,26142.57%
MRNA230721P001200002023-06-09 3:56PM EDT120.005.165.105.25+0.41+8.63%1001,68741.08%
MRNA230721P001250002023-06-09 3:47PM EDT125.007.507.407.55+0.70+10.29%1892,23339.59%
MRNA230721P001300002023-06-09 2:40PM EDT130.0010.5510.3510.50+0.90+9.33%91,93638.49%
MRNA230721P001350002023-06-09 2:23PM EDT135.0013.8913.9014.20+0.54+4.04%256138.82%
MRNA230721P001400002023-06-09 2:21PM EDT140.0017.9817.7018.35+1.39+8.38%71,10539.53%
MRNA230721P001450002023-06-09 1:40PM EDT145.0022.5522.2522.90+1.42+6.72%444741.54%
MRNA230721P001500002023-06-08 10:04AM EDT150.0026.9226.9027.400.00-462940.82%
MRNA230721P001550002023-06-06 10:13AM EDT155.0028.5431.6032.300.00-627644.09%
MRNA230721P001600002023-06-09 2:04PM EDT160.0036.8936.2037.30+7.27+24.54%1563048.63%
MRNA230721P001650002023-06-09 9:38AM EDT165.0041.1241.3042.10-0.28-0.68%154148.58%
MRNA230721P001700002023-06-08 9:33AM EDT170.0046.4146.4547.150.00-1153.76%
MRNA230721P001750002023-05-23 11:53AM EDT175.0037.2050.8552.450.00-4363.97%
MRNA230721P001800002023-05-17 2:37PM EDT180.0054.1056.2557.450.00-13150.00%
MRNA230721P001850002023-05-17 9:30AM EDT185.0061.0261.2062.450.00-1151.37%
MRNA230721P001900002023-06-09 3:40PM EDT190.0066.9566.4067.15+1.66+2.54%4,6611,16467.97%
MRNA230721P001950002023-06-09 3:40PM EDT195.0071.9571.2072.25+1.60+2.27%80115673.93%
MRNA230721P002000002023-06-09 3:40PM EDT200.0076.9576.0077.80+1.69+2.25%1,97028564.55%
MRNA230721P002100002023-06-08 9:45AM EDT210.0086.6785.2087.700.00-1293.34%
MRNA230721P002200002023-03-16 10:29AM EDT220.0071.7262.5064.000.00-220.00%
MRNA230721P002300002023-02-16 12:18PM EDT230.0060.2077.5582.450.00-2020.00%
MRNA230721P002400002023-03-14 11:56AM EDT240.0086.8178.1580.450.00-200.00%
MRNA230721P002500002023-05-01 9:44AM EDT250.00118.30119.55126.450.00-100.00%
MRNA230721P002600002023-02-23 4:13PM EDT260.00114.15106.65112.000.00-2600.00%
MRNA230721P002700002023-02-17 1:47PM EDT270.00106.00117.15123.250.00-400.00%
MRNA230721P002800002023-02-06 4:31PM EDT280.00108.85134.35141.500.00-100.00%
MRNA230721P002900002022-12-14 12:51PM EDT290.0089.8599.30101.450.00--50.00%
MRNA230721P003100002023-02-27 10:36AM EDT310.00170.65161.10162.950.00-100.00%