New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.95+7.10 (+4.97%)
At close: 04:00PM EDT
149.95 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240119C000600002022-06-22 2:29PM EDT60.0087.3595.25101.150.00--179.04%
MRNA240119C000650002022-06-27 1:12PM EDT65.0089.2091.3097.550.00-13877.37%
MRNA240119C000700002022-06-22 2:38PM EDT70.0080.7587.5594.300.00-22476.39%
MRNA240119C000750002022-06-13 2:31PM EDT75.0059.8883.9590.500.00-15074.62%
MRNA240119C000800002022-07-01 10:13AM EDT80.0082.0081.9086.85+2.38+2.99%11774.97%
MRNA240119C000850002022-05-19 11:40AM EDT85.0078.4559.6565.450.00-6325.15%
MRNA240119C000900002022-06-16 10:52AM EDT90.0052.3275.6079.350.00-26871.95%
MRNA240119C000950002022-05-19 11:39AM EDT95.0071.9553.7058.650.00-523134.34%
MRNA240119C001000002022-06-24 1:44PM EDT100.0065.2068.7073.400.00-212569.58%
MRNA240119C001050002022-06-16 10:11AM EDT105.0045.0067.3070.600.00-19070.36%
MRNA240119C001100002022-06-27 11:46AM EDT110.0062.1064.2068.850.00-45670.29%
MRNA240119C001150002022-06-02 1:11PM EDT115.0054.5061.7564.700.00-28968.49%
MRNA240119C001200002022-06-23 12:00PM EDT120.0048.5558.0061.450.00-221966.32%
MRNA240119C001250002022-06-28 10:33AM EDT125.0056.3555.7060.550.00-1010467.25%
MRNA240119C001300002022-07-01 9:47AM EDT130.0050.4454.3556.50+4.94+10.86%194766.22%
MRNA240119C001350002022-06-28 3:21PM EDT135.0048.0551.8554.700.00-721265.96%
MRNA240119C001400002022-06-30 1:46PM EDT140.0048.1048.9052.850.00-224365.20%
MRNA240119C001450002022-07-01 3:11PM EDT145.0048.3647.5549.95+4.71+10.79%514864.76%
MRNA240119C001500002022-07-01 3:11PM EDT150.0046.2545.5546.95+3.73+8.77%1678263.68%
MRNA240119C001550002022-06-30 11:28AM EDT155.0040.0043.4546.950.00-35064.59%
MRNA240119C001600002022-07-01 3:16PM EDT160.0042.2241.6044.40+4.57+12.14%1261763.75%
MRNA240119C001650002022-07-01 3:22PM EDT165.0040.2539.8041.65+3.65+9.97%1020562.74%
MRNA240119C001700002022-07-01 10:52AM EDT170.0037.4538.0540.65+11.05+41.86%467962.89%
MRNA240119C001750002022-07-01 1:26PM EDT175.0036.6035.9039.40+5.50+17.68%44062.51%
MRNA240119C001800002022-07-01 3:46PM EDT180.0035.9234.7537.40+5.02+16.25%229162.22%
MRNA240119C001850002022-06-29 3:27PM EDT185.0030.7533.1535.600.00-314461.69%
MRNA240119C001900002022-07-01 1:31PM EDT190.0031.4731.3533.05+2.47+8.52%719260.44%
MRNA240119C001950002022-06-29 3:49PM EDT195.0029.1030.2032.50+1.30+4.68%28060.91%
MRNA240119C002000002022-07-01 12:49PM EDT200.0030.0028.7529.75+2.50+9.09%1368859.63%
MRNA240119C002100002022-07-01 3:20PM EDT210.0027.3026.3530.05+3.10+12.81%1424961.10%
MRNA240119C002200002022-07-01 1:31PM EDT220.0024.0422.8525.20+4.11+20.62%1622058.10%
MRNA240119C002300002022-07-01 12:27PM EDT230.0022.6021.4024.40+2.20+10.78%1327159.01%
MRNA240119C002400002022-06-23 3:51PM EDT240.0018.0519.7023.350.00-1122959.37%
MRNA240119C002500002022-07-01 11:10AM EDT250.0019.8618.0019.75+2.91+17.17%553157.75%
MRNA240119C002600002022-06-28 3:21PM EDT260.0015.4515.3518.650.00-229057.00%
MRNA240119C002700002022-06-24 3:50PM EDT270.0014.1515.3017.950.00-129558.29%
MRNA240119C002800002022-07-01 11:15AM EDT280.0015.0013.8015.35+1.74+13.12%1013256.92%
MRNA240119C002900002022-06-30 1:57PM EDT290.0013.5612.6014.300.00-2123656.79%
MRNA240119C003000002022-07-01 3:19PM EDT300.0012.4011.4512.70+1.55+14.29%634256.09%
MRNA240119C003100002022-06-29 1:25PM EDT310.0010.2510.6513.150.00-417657.25%
MRNA240119C003200002022-06-28 9:39AM EDT320.009.139.3511.900.00-124456.45%
MRNA240119C003300002022-06-28 9:52AM EDT330.009.508.7511.550.00-127656.91%
MRNA240119C003400002022-07-01 10:22AM EDT340.008.548.459.90+2.49+41.16%113856.37%
MRNA240119C003500002022-06-30 12:32PM EDT350.008.307.758.950.00-249655.98%
MRNA240119C003600002022-06-23 10:52AM EDT360.005.506.3010.300.00-210157.01%
MRNA240119C003700002022-05-04 3:48PM EDT370.0012.123.659.900.00-14554.94%
MRNA240119C003800002022-06-30 1:57PM EDT380.007.005.957.100.00-112855.42%
MRNA240119C003900002022-06-29 3:50PM EDT390.005.655.506.650.00-113055.39%
MRNA240119C004000002022-06-28 10:41AM EDT400.006.003.457.150.00-1233854.48%
MRNA240119C004100002022-06-23 10:13AM EDT410.003.502.926.800.00-13054.27%
MRNA240119C004200002022-06-21 12:04PM EDT420.003.352.326.500.00-106853.94%
MRNA240119C004300002022-05-27 3:48PM EDT430.005.500.966.050.00-28352.12%
MRNA240119C004400002022-06-17 12:52PM EDT440.002.352.295.900.00-216254.69%
MRNA240119C004500002022-06-30 3:34PM EDT450.004.002.674.950.00-626654.62%
MRNA240119C004600002022-06-23 11:14AM EDT460.003.200.727.650.00-13856.49%
MRNA240119C004700002022-06-17 2:09PM EDT470.001.902.505.200.00-48117756.23%
MRNA240119C004800002022-07-01 11:23AM EDT480.003.302.744.60+0.15+4.76%15829156.39%
MRNA240119C004900002022-06-24 2:37PM EDT490.002.201.904.600.00-311855.71%
MRNA240119C005000002022-07-01 11:10AM EDT500.002.742.213.00+0.24+9.60%11,18854.06%
MRNA240119C005100002022-06-22 3:06PM EDT510.002.101.424.250.00-173555.57%
MRNA240119C005200002022-06-17 12:53PM EDT520.001.191.624.500.00-320457.01%
MRNA240119C005300002022-05-31 11:51AM EDT530.002.750.345.300.00-427856.75%
MRNA240119C005400002022-06-17 12:57PM EDT540.001.151.433.650.00-5045156.27%
MRNA240119C005500002022-06-30 10:41AM EDT550.002.601.982.850.00-21,11956.34%
MRNA240119C005600002022-05-24 10:40AM EDT560.002.610.004.750.00-53595956.74%
MRNA240119C005700002022-06-14 2:50PM EDT570.001.180.004.350.00-61,13256.43%
MRNA240119C005800002022-06-02 1:01PM EDT580.002.140.004.200.00-262756.63%
MRNA240119C005900002022-06-09 11:05AM EDT590.001.560.024.450.00-141,14857.75%
MRNA240119C006000002022-06-28 10:57AM EDT600.004.550.692.440.00-154254.98%
MRNA240119C006100002022-04-28 12:37PM EDT610.002.610.214.050.00-212458.30%
MRNA240119C006200002022-06-02 1:03PM EDT620.001.920.624.050.00-21,66759.72%
MRNA240119C006300002022-06-30 10:41AM EDT630.001.980.512.280.00-23,83155.44%
MRNA240119C006400002022-06-30 12:22PM EDT640.001.250.521.400.00-402,08552.95%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240119P000600002022-06-30 12:08PM EDT60.005.204.405.750.00-4466.62%
MRNA240119P000650002022-07-01 3:46PM EDT65.006.005.806.70-0.70-10.45%1220866.13%
MRNA240119P000700002022-06-30 2:07PM EDT70.007.306.507.400.00-394163.66%
MRNA240119P000750002022-07-01 2:36PM EDT75.008.396.858.50-0.21-2.44%114561.28%
MRNA240119P000800002022-07-01 3:45PM EDT80.009.569.509.85-0.64-6.27%110762.46%
MRNA240119P000850002022-06-30 12:18PM EDT85.0011.6510.0511.350.00-12760.60%
MRNA240119P000900002022-06-30 1:06PM EDT90.0012.9510.9012.950.00-282359.15%
MRNA240119P000950002022-06-30 2:20PM EDT95.0015.2013.7514.650.00-10414059.89%
MRNA240119P001000002022-07-01 9:51AM EDT100.0015.6115.5016.50-0.84-5.11%22,47659.29%
MRNA240119P001050002022-06-22 3:12PM EDT105.0020.1517.4018.400.00-544858.69%
MRNA240119P001100002022-07-01 11:10AM EDT110.0020.1319.4020.45-0.86-4.10%366158.15%
MRNA240119P001150002022-06-30 1:07PM EDT115.0023.0521.4522.550.00-257057.52%
MRNA240119P001200002022-06-30 3:38PM EDT120.0025.3623.6024.750.00-515856.92%
MRNA240119P001250002022-07-01 1:27PM EDT125.0026.8025.9027.00-0.35-1.29%255256.33%
MRNA240119P001300002022-07-01 3:31PM EDT130.0028.7528.2530.30-2.45-7.85%166956.47%
MRNA240119P001350002022-07-01 11:38AM EDT135.0031.4130.7532.00-2.59-7.62%192455.33%
MRNA240119P001400002022-07-01 11:38AM EDT140.0034.0133.3034.60-2.24-6.18%155354.80%
MRNA240119P001450002022-07-01 1:00PM EDT145.0037.3036.3037.25-0.70-1.84%517054.51%
MRNA240119P001500002022-06-30 11:29AM EDT150.0042.2538.8039.900.00-293953.74%
MRNA240119P001550002022-07-01 1:00PM EDT155.0043.0341.9042.90-2.12-4.70%215853.53%
MRNA240119P001600002022-06-29 11:34AM EDT160.0048.6044.5545.800.00-155852.82%
MRNA240119P001650002022-06-22 11:19AM EDT165.0054.0046.9548.800.00-243351.91%
MRNA240119P001700002022-06-30 11:02AM EDT170.0056.2549.7051.950.00-127051.24%
MRNA240119P001750002022-07-01 10:50AM EDT175.0054.2153.5555.15-5.44-9.12%150051.24%
MRNA240119P001800002022-06-21 11:52AM EDT180.0066.6056.2558.400.00-1078150.40%
MRNA240119P001850002022-06-29 11:34AM EDT185.0065.2057.9061.750.00-116051.41%
MRNA240119P001900002022-07-01 11:38AM EDT190.0065.2762.7065.10-3.03-4.44%142250.89%
MRNA240119P001950002022-06-24 2:38PM EDT195.0071.0066.0068.650.00-19050.54%
MRNA240119P002000002022-07-01 1:01PM EDT200.0071.9069.6072.20-5.98-7.68%11,75050.11%
MRNA240119P002100002022-06-17 1:11PM EDT210.0094.4577.6581.150.00-345351.53%
MRNA240119P002200002022-06-23 2:19PM EDT220.0091.5683.9089.550.00-212951.93%
MRNA240119P002300002022-06-28 10:44AM EDT230.0096.2891.8595.150.00-11,43448.07%
MRNA240119P002400002022-05-19 11:39AM EDT240.00107.20116.30122.850.00-511170.34%
MRNA240119P002500002022-07-01 1:58PM EDT250.00111.20109.30111.60-9.80-8.10%121146.87%
MRNA240119P002600002022-06-23 12:08PM EDT260.00126.22116.10121.350.00-414248.34%
MRNA240119P002700002022-07-01 2:04PM EDT270.00129.00125.50130.30-10.16-7.30%113348.37%
MRNA240119P002800002022-06-23 11:23AM EDT280.00144.20133.35140.700.00-211650.70%
MRNA240119P002900002022-06-17 11:15AM EDT290.00166.66142.50149.750.00-223550.64%
MRNA240119P003000002022-06-17 3:05PM EDT300.00175.00152.50156.450.00-1594145.87%
MRNA240119P003100002022-05-23 9:48AM EDT310.00174.11172.35178.350.00-15962.78%
MRNA240119P003200002022-06-29 12:58PM EDT320.00180.00170.85176.350.00-246348.30%
MRNA240119P003300002022-06-29 10:03AM EDT330.00188.88180.85185.150.00-132846.85%
MRNA240119P003400002022-07-01 1:01PM EDT340.00193.00190.20194.45-5.46-2.75%18246.30%
MRNA240119P003500002022-06-15 9:35AM EDT350.00225.00200.00203.050.00-43543.47%
MRNA240119P003600002022-06-30 1:54PM EDT360.00215.30209.65213.650.00-2011846.28%
MRNA240119P003700002022-06-22 1:22PM EDT370.00231.00218.60223.350.00-12846.39%
MRNA240119P003800002022-06-15 1:42PM EDT380.00251.70229.00232.850.00-1945.76%
MRNA240119P003900002022-06-22 9:42AM EDT390.00262.00238.65242.700.00-41446.16%
MRNA240119P004000002022-06-22 10:42AM EDT400.00264.00246.00255.500.00-1155.00%
MRNA240119P004100002022-01-10 11:28AM EDT410.00205.75252.65258.100.00-150.00%
MRNA240119P004200002022-05-09 10:22AM EDT420.00281.00267.95276.250.00-12458.59%
MRNA240119P004300002022-06-13 2:34PM EDT430.00313.00277.85282.650.00-6049.33%
MRNA240119P004400002022-04-13 11:18AM EDT440.00273.55298.00307.500.00-124373.18%
MRNA240119P004500002022-01-25 10:34AM EDT450.00310.00298.45305.800.00-52560.04%
MRNA240119P004600002022-02-24 10:32AM EDT460.00315.74293.05300.850.00-1270.00%
MRNA240119P004700002022-01-18 2:29PM EDT470.00291.10321.75329.850.00-1461.60%
MRNA240119P004800002021-12-01 4:52PM EDT480.00221.65241.00250.500.00-110.00%
MRNA240119P004900002022-05-17 1:52PM EDT490.00346.90365.45372.450.00-150102.18%
MRNA240119P005000002022-05-04 12:03PM EDT500.00355.03358.35367.100.00-2078.05%
MRNA240119P005100002022-05-04 12:03PM EDT510.00364.93368.35377.100.00-2078.79%
MRNA240119P005200002022-02-08 10:30AM EDT520.00366.430.000.000.00-110.00%
MRNA240119P005300002022-04-26 10:40AM EDT530.00382.80389.50398.600.00-1082.56%
MRNA240119P005400002022-04-26 10:40AM EDT540.00392.76399.50408.600.00--083.26%
MRNA240119P005500002022-03-07 10:40AM EDT550.00413.75391.00400.500.00-2044.92%
MRNA240119P005700002022-06-02 12:09PM EDT570.00434.70416.45424.000.00-2163.25%
MRNA240119P005800002022-05-04 11:55AM EDT580.00435.16438.35447.050.00-2083.50%
MRNA240119P006300002022-04-07 12:00PM EDT630.00476.12490.50500.500.00-1091.42%
MRNA240119P006400002022-03-14 2:17PM EDT640.00484.670.000.000.00-100.00%