New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.25-3.10 (-1.76%)
At close: 04:00PM EST
173.32 +0.07 (+0.04%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230721C000900002023-02-01 2:57PM EST90.0086.0085.5088.000.00-1878.96%
MRNA230721C000950002023-01-11 3:37PM EST95.0095.8081.2583.700.00-1477.88%
MRNA230721C001000002023-02-01 3:28PM EST100.0078.9976.5078.650.00-91373.11%
MRNA230721C001050002023-01-27 1:20PM EST105.0089.8972.4574.250.00-14871.83%
MRNA230721C001100002023-01-27 1:21PM EST110.0085.3268.0569.750.00-10969.21%
MRNA230721C001150002023-01-27 1:21PM EST115.0080.9563.7566.600.00-2469.37%
MRNA230721C001200002023-02-03 12:36PM EST120.0064.8559.8561.15-11.80-15.39%211065.52%
MRNA230721C001250002023-01-27 1:23PM EST125.0072.5155.9557.350.00-141164.52%
MRNA230721C001300002023-02-02 12:32PM EST130.0054.6251.8053.400.00-16562.56%
MRNA230721C001350002023-02-01 12:19PM EST135.0045.7448.3549.750.00-101661.86%
MRNA230721C001400002023-02-01 3:00PM EST140.0049.2444.5546.35+3.44+7.51%11460.66%
MRNA230721C001450002023-02-01 10:39AM EST145.0040.0541.3042.450.00-11559.24%
MRNA230721C001500002023-02-01 3:51PM EST150.0040.4438.1539.200.00-106858.48%
MRNA230721C001550002023-02-01 3:59PM EST155.0036.7134.9036.050.00-51457.39%
MRNA230721C001600002023-02-03 3:59PM EST160.0032.9032.0533.35-0.96-2.84%911156.98%
MRNA230721C001650002023-02-03 10:53AM EST165.0033.1029.4030.50+2.52+8.24%23056.30%
MRNA230721C001700002023-02-02 9:45AM EST170.0029.8526.8027.700.00-15555.41%
MRNA230721C001750002023-02-03 3:55PM EST175.0024.9524.4525.25-0.01-0.04%1114854.87%
MRNA230721C001800002023-02-02 3:50PM EST180.0024.0022.1522.900.00-1628254.19%
MRNA230721C001850002023-02-03 11:30AM EST185.0022.6020.0520.80+1.70+8.13%129453.68%
MRNA230721C001900002023-02-02 11:25AM EST190.0020.0018.0518.900.00-220653.20%
MRNA230721C001950002023-02-03 2:50PM EST195.0017.2016.3017.05-0.95-5.23%117752.75%
MRNA230721C002000002023-02-03 11:21AM EST200.0016.6014.6515.30+1.18+7.65%217552.24%
MRNA230721C002100002023-02-03 12:58PM EST210.0013.4511.7512.30+0.77+6.07%5226751.38%
MRNA230721C002200002023-02-03 2:01PM EST220.0010.009.359.700.00-419550.50%
MRNA230721C002300002023-02-02 11:34AM EST230.008.507.257.700.00-1519050.31%
MRNA230721C002400002023-02-02 2:20PM EST240.006.265.706.050.00-215749.70%
MRNA230721C002500002023-02-03 9:48AM EST250.005.514.304.75+0.51+10.20%235149.24%
MRNA230721C002600002023-02-03 12:47PM EST260.004.303.403.70+0.50+13.16%1626148.79%
MRNA230721C002700002023-02-02 2:50PM EST270.002.992.533.100.00-613149.37%
MRNA230721C002800002023-02-03 12:11PM EST280.002.591.952.30+0.34+15.11%16448.46%
MRNA230721C002900002023-02-03 11:15AM EST290.002.171.441.79+0.37+20.56%172548.21%
MRNA230721C003000002023-02-03 11:15AM EST300.001.721.051.43+0.16+10.26%246848.27%
MRNA230721C003100002023-02-03 12:27PM EST310.001.240.711.18+0.06+5.08%416048.60%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230721P000900002023-02-03 3:48PM EST90.001.181.001.35-0.15-11.28%871,02160.40%
MRNA230721P000950002023-02-01 1:45PM EST95.001.841.231.700.00-5425458.86%
MRNA230721P001000002023-02-03 3:57PM EST100.001.861.752.010.00-1723657.95%
MRNA230721P001050002023-02-03 11:44AM EST105.002.272.152.66-0.73-24.33%1618757.24%
MRNA230721P001100002023-02-03 3:57PM EST110.002.962.703.15+0.06+2.07%58755.96%
MRNA230721P001150002023-02-03 12:26PM EST115.003.353.403.90-0.45-11.84%269955.32%
MRNA230721P001200002023-02-03 12:38PM EST120.004.504.104.75-0.40-8.16%1818454.39%
MRNA230721P001250002023-02-01 10:39AM EST125.006.305.055.650.00-172653.63%
MRNA230721P001300002023-02-03 1:08PM EST130.006.106.156.95-0.35-5.43%713853.38%
MRNA230721P001350002023-02-03 10:30AM EST135.007.557.308.00+0.80+11.85%12352.32%
MRNA230721P001400002023-02-02 12:36PM EST140.008.958.559.400.00-244951.56%
MRNA230721P001450002023-02-02 12:50PM EST145.0010.4010.0510.800.00-38750.74%
MRNA230721P001500002023-02-03 2:36PM EST150.0011.9011.8012.55-0.18-1.49%1932250.31%
MRNA230721P001550002023-02-02 12:09PM EST155.0014.2013.8014.400.00-513050.62%
MRNA230721P001600002023-02-03 2:18PM EST160.0015.7515.6516.45-2.45-13.46%146450.07%
MRNA230721P001650002023-02-03 12:58PM EST165.0016.9017.7018.65-3.70-17.96%272049.48%
MRNA230721P001700002023-02-03 3:37PM EST170.0020.2520.1020.90-0.55-2.64%837048.64%
MRNA230721P001750002023-02-03 3:12PM EST175.0022.7522.4523.45-0.70-2.99%519348.10%
MRNA230721P001800002023-02-03 3:43PM EST180.0025.6025.6026.10-0.85-3.21%462047.42%
MRNA230721P001850002023-02-02 2:58PM EST185.0029.1528.1028.950.00-1212546.82%
MRNA230721P001900002023-02-03 11:01AM EST190.0029.6531.2531.85-1.35-4.35%11,25745.98%
MRNA230721P001950002023-02-03 3:45PM EST195.0034.5534.2535.050.00-442545.44%
MRNA230721P002000002023-02-03 3:45PM EST200.0037.8537.5038.50+0.35+0.93%934645.12%
MRNA230721P002100002023-02-03 11:19AM EST210.0042.8544.7045.25-1.80-4.03%714643.11%
MRNA230721P002200002023-02-02 1:33PM EST220.0052.0552.1053.300.00-84142.94%
MRNA230721P002300002023-01-27 3:46PM EST230.0048.9060.0561.100.00-113140.75%
MRNA230721P002400002023-01-18 1:50PM EST240.0053.9268.5069.850.00-201640.11%
MRNA230721P002500002023-02-03 11:28AM EST250.0078.4077.8578.75+1.80+2.35%155838.72%
MRNA230721P002600002023-01-17 3:30PM EST260.0074.7086.6588.150.00-11838.42%
MRNA230721P002700002023-01-30 3:33PM EST270.0089.9096.3097.850.00-55139.09%
MRNA230721P002800002022-12-14 11:30AM EST280.0080.0590.4592.500.00--20.00%
MRNA230721P002900002022-12-14 11:51AM EST290.0089.8599.30101.450.00--50.00%
MRNA230721P003100002023-01-27 12:45PM EST310.00120.65135.20138.550.00-1052.88%