MRNA - Moderna, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA231020C000650002023-05-25 9:47AM EDT65.0064.7566.8067.900.00-41482.96%
MRNA231020C000700002023-05-25 9:47AM EDT70.0060.1262.2063.250.00-42179.35%
MRNA231020C000800002023-05-31 3:50PM EDT80.0051.5552.7554.200.00-1471.29%
MRNA231020C000850002023-05-24 9:30AM EDT85.0059.2548.6549.550.00-1568.69%
MRNA231020C000900002023-05-30 3:52PM EDT90.0043.5044.4045.350.00-11666.49%
MRNA231020C000950002023-05-31 10:09AM EDT95.0037.6140.0540.950.00-3562.96%
MRNA231020C001000002023-05-31 12:52PM EDT100.0036.2436.2036.85+2.64+7.86%16361.02%
MRNA231020C001050002023-05-30 1:16PM EDT105.0030.4532.1033.050.00-1758.61%
MRNA231020C001100002023-05-31 10:10AM EDT110.0026.5028.7029.400.00-102557.32%
MRNA231020C001150002023-06-01 12:40PM EDT115.0024.6325.1525.950.00-25555.46%
MRNA231020C001200002023-06-02 11:35AM EDT120.0022.8022.3522.55+1.60+7.55%341654.34%
MRNA231020C001250002023-06-02 3:48PM EDT125.0019.2519.4519.60+0.70+3.77%118053.09%
MRNA231020C001300002023-06-02 3:55PM EDT130.0016.8316.8016.95+0.83+5.19%2453052.04%
MRNA231020C001350002023-06-02 3:31PM EDT135.0014.2214.4514.60+0.47+3.42%8921551.23%
MRNA231020C001400002023-06-02 3:39PM EDT140.0012.2612.3512.50+0.36+3.03%1,03772950.50%
MRNA231020C001450002023-06-02 12:43PM EDT145.0010.5010.5010.70+0.45+4.48%35641650.28%
MRNA231020C001500002023-06-02 1:56PM EDT150.009.008.909.25+0.35+4.05%4065650.31%
MRNA231020C001550002023-06-02 3:18PM EDT155.007.317.407.85+0.26+3.69%1755649.90%
MRNA231020C001600002023-06-02 2:31PM EDT160.006.306.356.65+0.20+3.28%266549.59%
MRNA231020C001650002023-06-02 11:15AM EDT165.005.545.355.65+0.59+11.92%3236249.45%
MRNA231020C001700002023-06-02 3:05PM EDT170.004.404.454.70-0.10-2.22%537248.96%
MRNA231020C001750002023-06-02 3:58PM EDT175.003.903.753.95+0.30+8.33%933848.78%
MRNA231020C001800002023-06-02 12:32PM EDT180.003.203.153.30+0.15+4.92%857048.55%
MRNA231020C001850002023-06-01 11:31AM EDT185.002.492.642.860.00-2051548.93%
MRNA231020C001900002023-06-02 2:50PM EDT190.002.252.212.410.00-31,55948.88%
MRNA231020C001950002023-06-02 11:14AM EDT195.001.991.862.08+0.22+12.43%15922049.17%
MRNA231020C002000002023-06-02 1:57PM EDT200.001.681.571.80+0.12+7.69%1548249.46%
MRNA231020C002100002023-06-02 3:41PM EDT210.001.201.141.29+0.08+7.14%1021649.51%
MRNA231020C002200002023-06-02 12:40PM EDT220.000.920.850.95+0.05+5.75%361,06049.83%
MRNA231020C002300002023-05-31 3:11PM EDT230.000.700.610.800.00-108350.20%
MRNA231020C002400002023-05-24 2:37PM EDT240.000.700.400.630.00-413750.37%
MRNA231020C002500002023-05-30 2:56PM EDT250.000.450.280.520.00-47850.98%
MRNA231020C002600002023-05-31 10:19AM EDT260.000.460.200.380.00-347851.03%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA231020P000650002023-05-25 9:47AM EDT65.000.630.420.610.00-416763.04%
MRNA231020P000700002023-05-31 10:36AM EDT70.000.910.640.820.00-768361.08%
MRNA231020P000750002023-06-02 3:04PM EDT75.000.970.941.12-0.18-15.65%339659.50%
MRNA231020P000800002023-06-02 9:30AM EDT80.001.461.261.42-0.27-15.61%139357.13%
MRNA231020P000850002023-06-02 9:30AM EDT85.001.961.721.89-0.09-4.39%11,09955.55%
MRNA231020P000900002023-05-30 2:33PM EDT90.002.362.282.46-0.43-15.41%51,64753.92%
MRNA231020P000950002023-05-30 1:33PM EDT95.003.702.953.150.00-62,45552.23%
MRNA231020P001000002023-06-02 1:16PM EDT100.003.953.804.10-0.80-16.84%12,18250.99%
MRNA231020P001050002023-05-30 2:39PM EDT105.005.154.855.20-0.55-9.65%161050.53%
MRNA231020P001100002023-06-02 11:12AM EDT110.006.286.106.40-1.13-15.25%121,67548.91%
MRNA231020P001150002023-05-31 11:25AM EDT115.009.557.608.000.00-1495548.06%
MRNA231020P001200002023-06-02 3:02PM EDT120.009.659.459.60-1.90-16.45%491,41846.38%
MRNA231020P001250002023-06-02 3:50PM EDT125.0011.6511.4511.60-1.10-8.63%21,13045.26%
MRNA231020P001300002023-06-02 2:36PM EDT130.0013.9013.7513.90-0.96-6.46%291,03644.28%
MRNA231020P001350002023-06-02 3:13PM EDT135.0016.9016.3516.50-1.05-5.85%3064343.41%
MRNA231020P001400002023-06-02 2:01PM EDT140.0019.2019.2019.40-1.80-8.57%111,40142.65%
MRNA231020P001450002023-06-02 2:09PM EDT145.0022.6022.3522.60-1.60-6.61%761742.02%
MRNA231020P001500002023-06-02 9:35AM EDT150.0025.7025.5026.40-2.00-7.22%1189942.60%
MRNA231020P001550002023-06-01 10:06AM EDT155.0033.1029.1030.050.00-634241.97%
MRNA231020P001600002023-05-24 10:10AM EDT160.0032.3533.0533.950.00-211141.51%
MRNA231020P001650002023-05-24 3:50PM EDT165.0037.1037.1037.850.00-33640.28%
MRNA231020P001700002023-05-23 3:15PM EDT170.0035.4041.2542.250.00-29740.52%
MRNA231020P001750002023-06-01 1:10PM EDT175.0048.2745.5546.600.00-125339.91%
MRNA231020P001800002023-05-30 10:42AM EDT180.0055.1750.0551.200.00-14440.08%
MRNA231020P001850002023-05-30 9:35AM EDT185.0060.0254.6055.750.00-16739.33%
MRNA231020P001900002023-06-01 12:41PM EDT190.0061.8059.0560.650.00-12540.72%
MRNA231020P001950002023-04-28 1:36PM EDT195.0063.1068.3069.550.00-1061.43%
MRNA231020P002000002023-05-03 10:22AM EDT200.0068.8069.4070.100.00-1039.33%
MRNA231020P002100002023-05-01 3:53PM EDT210.0076.7780.5584.750.00-10061.77%
MRNA231020P002200002023-04-26 2:38PM EDT220.0088.5092.8094.150.00-62070.12%
MRNA231020P002600002023-05-17 2:02PM EDT260.00133.26128.40132.100.00-2059.33%