New Zealand markets close in 2 hours 24 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.67+4.68 (+3.87%)
At close: 04:00PM EDT
125.75 +0.08 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240119C000600002022-09-22 10:48AM EDT60.0073.1673.0075.850.00-28480.05%
MRNA240119C000650002022-09-19 12:49PM EDT65.0070.5069.2072.300.00-34778.07%
MRNA240119C000700002022-09-20 1:10PM EDT70.0073.0066.6069.850.00-12379.61%
MRNA240119C000750002022-09-16 10:30AM EDT75.0074.4963.2566.000.00-25677.26%
MRNA240119C000800002022-09-27 12:11PM EDT80.0058.6159.7062.100.00-22674.49%
MRNA240119C000850002022-08-31 12:05PM EDT85.0065.8553.5555.500.00-1664.76%
MRNA240119C000900002022-08-22 1:55PM EDT90.0068.8554.4058.350.00-26576.03%
MRNA240119C000950002022-09-22 1:53PM EDT95.0052.2250.3053.250.00-33170.78%
MRNA240119C001000002022-10-04 11:19AM EDT100.0049.4548.8550.50+1.18+2.44%2018771.28%
MRNA240119C001050002022-09-28 11:17AM EDT105.0046.3046.7047.900.00-19070.90%
MRNA240119C001100002022-09-21 3:56PM EDT110.0046.3043.3045.400.00-13869.12%
MRNA240119C001150002022-09-29 2:55PM EDT115.0037.5042.0043.100.00-69169.53%
MRNA240119C001200002022-10-03 9:41AM EDT120.0035.1839.8040.950.00-129568.97%
MRNA240119C001250002022-09-29 2:55PM EDT125.0037.6337.3538.50+4.07+12.13%120567.74%
MRNA240119C001300002022-09-29 3:32PM EDT130.0031.5035.5536.750.00-91,12567.63%
MRNA240119C001350002022-10-03 12:49PM EDT135.0030.5933.6034.600.00-1025166.85%
MRNA240119C001400002022-10-04 10:21AM EDT140.0031.9031.3032.65+3.10+10.76%1531265.81%
MRNA240119C001450002022-09-30 11:52AM EDT145.0028.8530.1031.150.00-215266.02%
MRNA240119C001500002022-10-04 12:02PM EDT150.0029.0028.5529.55+2.10+7.81%201,47665.69%
MRNA240119C001550002022-10-04 11:30AM EDT155.0026.6326.9028.00+2.37+9.77%1146165.20%
MRNA240119C001600002022-10-04 9:38AM EDT160.0025.0024.1526.25+1.40+5.93%170763.44%
MRNA240119C001650002022-10-03 12:41PM EDT165.0022.1724.1024.950.00-116964.33%
MRNA240119C001700002022-10-04 10:26AM EDT170.0022.5022.7023.05+0.55+2.51%168363.40%
MRNA240119C001750002022-09-28 3:49PM EDT175.0021.4021.5022.050.00-35463.33%
MRNA240119C001800002022-10-04 10:26AM EDT180.0020.1319.5521.00+1.75+9.52%154662.45%
MRNA240119C001850002022-10-03 2:39PM EDT185.0017.6019.1519.950.00-1616262.85%
MRNA240119C001900002022-10-03 2:28PM EDT190.0016.7018.1518.950.00-549062.66%
MRNA240119C001950002022-09-28 12:09PM EDT195.0017.0117.1517.800.00-49462.25%
MRNA240119C002000002022-10-04 3:00PM EDT200.0016.3516.1516.80+1.26+8.35%121,11461.89%
MRNA240119C002100002022-10-04 3:10PM EDT210.0014.6012.8015.20+1.81+14.15%470860.00%
MRNA240119C002200002022-10-04 12:02PM EDT220.0012.8010.3513.60-0.10-0.78%244658.55%
MRNA240119C002300002022-10-03 10:39AM EDT230.0011.7011.6012.000.00-461960.52%
MRNA240119C002400002022-10-04 11:36AM EDT240.0010.5010.4011.30+1.82+20.97%323260.73%
MRNA240119C002500002022-10-04 12:58PM EDT250.009.609.359.90+1.20+14.29%180660.13%
MRNA240119C002600002022-10-04 1:21PM EDT260.008.207.959.00+1.05+14.69%31,53759.43%
MRNA240119C002700002022-10-04 3:58PM EDT270.007.697.557.95+0.99+14.78%239359.49%
MRNA240119C002800002022-10-04 10:28AM EDT280.006.706.807.150.00-539059.23%
MRNA240119C002900002022-09-26 12:46PM EDT290.006.206.156.550.00-143959.17%
MRNA240119C003000002022-09-29 9:30AM EDT300.004.055.556.250.00-270859.43%
MRNA240119C003100002022-10-04 3:53PM EDT310.005.054.905.35-0.25-4.72%220858.61%
MRNA240119C003200002022-09-29 11:22AM EDT320.004.004.555.00-0.27-6.32%239958.87%
MRNA240119C003300002022-10-04 12:57PM EDT330.004.154.154.20+0.35+9.21%5048258.21%
MRNA240119C003400002022-10-04 10:28AM EDT340.003.293.754.05-0.31-8.61%217958.47%
MRNA240119C003500002022-10-03 2:45PM EDT350.003.153.403.700.00-253558.36%
MRNA240119C003600002022-09-26 1:34PM EDT360.002.952.773.400.00-39757.68%
MRNA240119C003700002022-09-27 1:37PM EDT370.002.902.533.150.00-25057.72%
MRNA240119C003800002022-09-19 12:12PM EDT380.002.692.512.960.00-312858.26%
MRNA240119C003900002022-09-22 11:46AM EDT390.002.571.972.780.00-1014557.61%
MRNA240119C004000002022-09-29 1:46PM EDT400.002.721.652.58+0.82+43.16%153957.25%
MRNA240119C004100002022-09-20 3:59PM EDT410.002.651.383.050.00-53158.64%
MRNA240119C004200002022-09-19 10:01AM EDT420.001.801.392.180.00-46857.21%
MRNA240119C004300002022-09-20 3:36PM EDT430.002.071.392.110.00-422457.83%
MRNA240119C004400002022-09-01 3:34PM EDT440.003.350.622.500.00-1017257.48%
MRNA240119C004500002022-09-21 1:50PM EDT450.002.031.181.680.00-227457.41%
MRNA240119C004600002022-09-22 9:53AM EDT460.001.391.031.980.00-13858.63%
MRNA240119C004700002022-09-28 3:58PM EDT470.002.630.532.410.00-117759.13%
MRNA240119C004800002022-09-01 3:53PM EDT480.001.640.462.300.00-125459.22%
MRNA240119C004900002022-10-03 3:23PM EDT490.001.140.452.190.00-131559.47%
MRNA240119C005000002022-10-04 10:21AM EDT500.001.550.391.55-0.25-13.89%11,16657.39%
MRNA240119C005100002022-09-23 10:10AM EDT510.001.360.392.000.00-173459.85%
MRNA240119C005200002022-10-03 3:16PM EDT520.000.890.381.000.00-120555.88%
MRNA240119C005300002022-09-19 1:18PM EDT530.001.010.341.840.00-28160.25%
MRNA240119C005400002022-09-19 1:18PM EDT540.000.940.321.770.00-145660.46%
MRNA240119C005500002022-09-19 12:49PM EDT550.001.010.291.710.00-11,12560.64%
MRNA240119C005600002022-09-19 12:49PM EDT560.000.950.270.970.00-11,05357.32%
MRNA240119C005700002022-09-13 10:15AM EDT570.001.290.251.590.00-21,13361.04%
MRNA240119C005800002022-08-30 12:41PM EDT580.000.910.181.530.00-562860.94%
MRNA240119C005900002022-09-16 12:02PM EDT590.000.860.211.480.00-21,15161.38%
MRNA240119C006000002022-09-29 11:43AM EDT600.000.520.381.200.00-255161.30%
MRNA240119C006100002022-09-26 1:23PM EDT610.000.550.381.190.00-112961.77%
MRNA240119C006200002022-08-11 10:24AM EDT620.002.590.442.060.00-21,66666.48%
MRNA240119C006300002022-09-14 1:25PM EDT630.000.730.171.310.00-43,83662.23%
MRNA240119C006400002022-10-03 10:10AM EDT640.000.490.160.850.00-12,12259.72%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240119P000600002022-10-04 2:24PM EDT60.005.855.555.85-0.40-6.40%1242567.57%
MRNA240119P000650002022-10-04 3:43PM EDT65.006.706.357.10-1.65-19.76%128165.76%
MRNA240119P000700002022-10-04 2:33PM EDT70.008.257.658.80-1.60-16.24%21,11165.36%
MRNA240119P000750002022-09-27 1:15PM EDT75.0010.559.509.850.00-315864.33%
MRNA240119P000800002022-10-04 1:05PM EDT80.0011.2510.8511.85-0.67-5.62%122663.64%
MRNA240119P000850002022-09-30 1:27PM EDT85.0014.0812.3513.950.00-414962.93%
MRNA240119P000900002022-10-03 10:30AM EDT90.0014.5014.1015.05-1.59-9.88%11,17261.01%
MRNA240119P000950002022-10-04 1:05PM EDT95.0016.6516.5017.00-2.80-14.40%230860.70%
MRNA240119P001000002022-10-04 10:31AM EDT100.0019.0317.9519.05-0.87-4.37%43,16659.14%
MRNA240119P001050002022-10-04 10:26AM EDT105.0021.1320.5521.45-2.38-10.12%146659.01%
MRNA240119P001100002022-10-04 10:26AM EDT110.0023.5522.1523.60-2.93-11.06%11,76357.33%
MRNA240119P001150002022-10-03 9:33AM EDT115.0029.0025.5526.150.00-71,21357.66%
MRNA240119P001200002022-10-04 2:31PM EDT120.0028.4027.4528.65-3.00-9.55%277156.24%
MRNA240119P001250002022-10-04 3:39PM EDT125.0031.1030.7031.30-2.40-7.16%21,09456.06%
MRNA240119P001300002022-10-03 9:59AM EDT130.0036.6733.4034.100.00-1072655.30%
MRNA240119P001350002022-10-04 3:13PM EDT135.0036.9536.3037.00-2.24-5.72%111,02254.63%
MRNA240119P001400002022-10-03 11:24AM EDT140.0042.6039.4040.100.00-21,03754.14%
MRNA240119P001450002022-09-30 10:17AM EDT145.0046.1841.6543.350.00-114952.87%
MRNA240119P001500002022-10-04 9:52AM EDT150.0046.6245.5046.50-3.88-7.68%694952.74%
MRNA240119P001550002022-10-03 11:09AM EDT155.0052.5548.6549.750.00-616251.92%
MRNA240119P001600002022-09-29 2:35PM EDT160.0058.8052.4553.200.00-246851.69%
MRNA240119P001650002022-09-26 2:14PM EDT165.0059.7053.6056.750.00-153951.85%
MRNA240119P001700002022-09-26 10:23AM EDT170.0061.6258.2560.350.00-131551.29%
MRNA240119P001750002022-09-26 10:03AM EDT175.0064.6163.0064.050.00-155450.76%
MRNA240119P001800002022-09-30 2:31PM EDT180.0071.4066.8568.150.00-487250.83%
MRNA240119P001850002022-10-04 1:08PM EDT185.0071.8070.3571.65-1.24-1.70%119649.65%
MRNA240119P001900002022-10-04 1:08PM EDT190.0075.7073.6575.60+2.36+3.22%254449.18%
MRNA240119P001950002022-10-04 1:16PM EDT195.0080.1077.9579.65-1.90-2.32%321248.76%
MRNA240119P002000002022-10-04 1:19PM EDT200.0084.3082.4583.65-2.85-3.27%371,96148.12%
MRNA240119P002100002022-10-04 1:09PM EDT210.0092.2089.4592.20-0.97-1.04%345547.61%
MRNA240119P002200002022-09-29 1:48PM EDT220.00107.3397.90101.000.00-118047.22%
MRNA240119P002300002022-09-20 3:19PM EDT230.00105.15106.95110.350.00-41,46847.81%
MRNA240119P002400002022-09-29 3:10PM EDT240.00126.07116.95119.150.00-4221246.66%
MRNA240119P002500002022-09-29 10:24AM EDT250.00135.77124.80127.900.00-324244.77%
MRNA240119P002600002022-09-29 9:58AM EDT260.00143.95134.75137.400.00-118644.78%
MRNA240119P002700002022-09-27 12:59PM EDT270.00148.55144.60146.400.00-342542.47%
MRNA240119P002800002022-10-04 1:43PM EDT280.00155.82153.70156.55-1.18-0.75%213544.56%
MRNA240119P002900002022-10-04 1:43PM EDT290.00165.54163.30166.35-2.66-1.58%214745.06%
MRNA240119P003000002022-10-03 3:32PM EDT300.00178.20173.10176.100.00-133645.18%
MRNA240119P003100002022-10-03 3:24PM EDT310.00187.90182.80186.200.00-12146.91%
MRNA240119P003200002022-09-20 11:52AM EDT320.00187.30192.60196.250.00-12048.35%
MRNA240119P003300002022-09-21 12:56PM EDT330.00201.05202.50206.350.00-220049.99%
MRNA240119P003400002022-08-11 12:27PM EDT340.00169.05196.00199.950.00-2760.00%
MRNA240119P003500002022-09-02 9:30AM EDT350.00210.28229.55233.750.00-1169.90%
MRNA240119P003600002022-06-30 1:54PM EDT360.00215.30194.85200.700.00-201180.00%
MRNA240119P003700002022-08-31 12:38PM EDT370.00236.60247.10250.700.00-5064.22%
MRNA240119P003800002022-08-24 3:23PM EDT380.00239.70253.95259.000.00-10055.80%
MRNA240119P003900002022-08-24 3:23PM EDT390.00245.70263.85269.100.00-20056.75%
MRNA240119P004000002022-08-18 10:11AM EDT400.00247.73259.55264.900.00-100.00%
MRNA240119P004100002022-01-10 11:28AM EDT410.00205.75252.65258.100.00-150.00%
MRNA240119P004200002022-07-19 2:48PM EDT420.00254.17268.55273.250.00-200.00%
MRNA240119P004300002022-06-13 2:34PM EDT430.00313.00253.00261.700.00-600.00%
MRNA240119P004400002022-04-13 11:18AM EDT440.00273.55298.00307.500.00-12430.00%
MRNA240119P004500002022-08-08 9:35AM EDT450.00268.00314.00320.550.00-100.00%
MRNA240119P004600002022-07-27 10:00AM EDT460.00303.63315.15321.750.00-100.00%
MRNA240119P004700002022-07-27 10:00AM EDT470.00313.62325.05331.800.00-100.00%
MRNA240119P004800002021-12-01 4:52PM EDT480.00221.65241.00250.500.00-110.00%
MRNA240119P004900002022-05-17 1:52PM EDT490.00346.90365.45372.450.00-15075.11%
MRNA240119P005000002022-08-17 9:30AM EDT500.00334.45360.65369.250.00-100.00%
MRNA240119P005100002022-05-04 12:03PM EDT510.00364.93368.35377.100.00-200.00%
MRNA240119P005200002022-02-08 10:30AM EDT520.00366.430.000.000.00-110.00%
MRNA240119P005300002022-04-26 10:40AM EDT530.00382.80389.50398.600.00-100.00%
MRNA240119P005400002022-04-26 10:40AM EDT540.00392.76399.50408.600.00--00.00%
MRNA240119P005500002022-03-07 10:40AM EDT550.00413.75391.00400.500.00-200.00%
MRNA240119P005700002022-06-02 12:09PM EDT570.00434.70416.45424.000.00-210.00%
MRNA240119P005800002022-05-04 11:55AM EDT580.00435.16438.35447.050.00-200.00%
MRNA240119P006300002022-04-07 12:00PM EDT630.00476.12490.50500.500.00-100.00%
MRNA240119P006400002022-03-14 2:17PM EDT640.00484.670.000.000.00-100.00%