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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240119C000600002023-01-18 9:43AM EST60.00148.31116.60119.200.00-18889.87%
MRNA240119C000650002023-01-31 11:57AM EST65.00114.89111.95114.300.00-43085.00%
MRNA240119C000700002023-02-02 10:33AM EST70.00108.46107.55110.500.00-33083.69%
MRNA240119C000750002023-01-27 3:15PM EST75.00120.75103.25105.700.00-15780.20%
MRNA240119C000800002023-01-26 3:26PM EST80.00119.0099.25101.500.00-14978.60%
MRNA240119C000850002022-12-13 11:33AM EST85.00126.00106.65114.050.00-124121.31%
MRNA240119C000900002022-12-21 3:49PM EST90.00128.65109.60114.900.00-629133.81%
MRNA240119C000950002022-11-29 11:27AM EST95.0094.1293.3597.400.00-63493.83%
MRNA240119C001000002023-02-02 10:12AM EST100.0082.7083.5585.450.00-119472.36%
MRNA240119C001050002022-12-13 9:33AM EST105.00100.0088.8598.750.00-183103.56%
MRNA240119C001100002023-01-27 1:16PM EST110.0092.0076.0078.100.00-14869.75%
MRNA240119C001150002023-01-25 10:21AM EST115.0088.3772.5074.050.00-19968.13%
MRNA240119C001200002023-01-27 3:54PM EST120.0083.8068.9571.050.00-236067.52%
MRNA240119C001250002023-02-02 9:41AM EST125.0067.7265.4566.800.00-121665.45%
MRNA240119C001300002023-02-02 9:56AM EST130.0062.0062.5063.950.00-684065.29%
MRNA240119C001350002023-02-03 3:17PM EST135.0060.7258.9560.60+1.22+2.05%222263.86%
MRNA240119C001400002023-02-01 2:39PM EST140.0055.0055.9557.200.00-965962.79%
MRNA240119C001450002023-02-02 2:40PM EST145.0054.4653.0054.700.00-2015862.43%
MRNA240119C001500002023-02-02 1:37PM EST150.0052.0049.5051.450.00-191,48360.79%
MRNA240119C001550002023-02-02 10:02AM EST155.0047.1246.8548.850.00-153560.31%
MRNA240119C001600002023-01-31 10:49AM EST160.0046.0844.9546.000.00-382460.09%
MRNA240119C001650002023-02-02 9:50AM EST165.0044.5141.8543.450.00-119558.99%
MRNA240119C001700002023-02-02 2:19PM EST170.0041.3039.4041.350.00-768858.63%
MRNA240119C001750002023-02-03 3:59PM EST175.0037.9537.9538.65-2.05-5.12%1217358.44%
MRNA240119C001800002023-02-03 1:05PM EST180.0038.4535.2036.45+2.02+5.54%373257.50%
MRNA240119C001850002023-02-03 1:06PM EST185.0036.2533.3034.30+2.00+5.84%1134457.13%
MRNA240119C001900002023-02-03 2:38PM EST190.0032.8031.8032.15-0.10-0.30%393756.92%
MRNA240119C001950002023-02-03 11:58AM EST195.0031.9128.7030.30+1.41+4.62%455155.62%
MRNA240119C002000002023-02-03 1:50PM EST200.0029.5427.6528.50+1.19+4.20%62,16155.76%
MRNA240119C002100002023-02-03 11:58AM EST210.0026.9024.2525.10+1.60+6.32%192954.88%
MRNA240119C002200002023-02-03 2:15PM EST220.0022.4021.2522.05+0.17+0.76%51,61954.11%
MRNA240119C002300002023-02-03 1:48PM EST230.0019.3518.6519.600.00-351,10453.68%
MRNA240119C002400002023-02-03 1:54PM EST240.0017.6716.3517.05-0.03-0.17%656753.00%
MRNA240119C002500002023-02-03 11:15AM EST250.0015.7013.9515.10+0.65+4.32%2998752.34%
MRNA240119C002600002023-02-03 11:19AM EST260.0014.8012.5013.25+1.04+7.56%91,84952.18%
MRNA240119C002700002023-02-03 12:01PM EST270.0012.6010.4511.55+1.00+8.62%296751.30%
MRNA240119C002800002023-02-03 2:32PM EST280.0010.159.7010.15-0.35-3.33%390351.55%
MRNA240119C002900002023-02-03 1:45PM EST290.009.207.858.95-0.10-1.08%1171650.65%
MRNA240119C003000002023-02-03 3:50PM EST300.007.607.157.85-0.35-4.40%61,57250.72%
MRNA240119C003100002023-02-01 2:13PM EST310.006.555.506.950.00-235251.34%
MRNA240119C003200002023-02-01 11:36AM EST320.005.305.206.200.00-254350.13%
MRNA240119C003300002023-02-02 3:06PM EST330.005.505.255.650.00-173151.11%
MRNA240119C003400002023-02-03 9:57AM EST340.005.304.704.95+0.20+3.92%164451.00%
MRNA240119C003500002023-02-03 1:47PM EST350.004.503.954.75+0.15+3.45%2082551.12%
MRNA240119C003600002023-01-31 10:23AM EST360.003.603.704.000.00-111951.00%
MRNA240119C003700002023-01-31 11:13AM EST370.003.382.953.750.00-413650.68%
MRNA240119C003800002023-01-27 12:03PM EST380.003.942.453.300.00-546450.24%
MRNA240119C003900002023-02-03 1:36PM EST390.002.962.483.45+0.01+0.34%146351.76%
MRNA240119C004000002023-02-03 1:58PM EST400.002.791.322.79+0.08+2.95%2762452.25%
MRNA240119C004100002023-02-03 2:53PM EST410.002.491.732.62+0.01+0.40%1391650.79%
MRNA240119C004200002023-02-03 2:33PM EST420.002.320.822.50+0.15+6.91%430453.25%
MRNA240119C004300002023-02-03 2:53PM EST430.002.160.722.33+0.09+4.35%4621653.54%
MRNA240119C004400002023-02-03 2:33PM EST440.002.020.632.14+0.15+8.02%1825353.66%
MRNA240119C004500002023-02-03 3:55PM EST450.001.780.542.18-0.02-1.11%3363350.46%
MRNA240119C004600002023-02-03 3:50PM EST460.001.711.092.01+0.11+6.88%67352.48%
MRNA240119C004700002023-01-30 9:30AM EST470.001.600.382.070.00-137551.33%
MRNA240119C004800002023-02-02 10:02AM EST480.001.340.482.150.00-157452.76%
MRNA240119C004900002023-02-02 1:10PM EST490.001.500.792.070.00-733454.31%
MRNA240119C005000002023-02-01 1:00PM EST500.001.360.811.990.00-21,27454.92%
MRNA240119C005100002023-02-02 12:35PM EST510.001.350.741.920.00-183655.25%
MRNA240119C005200002023-01-27 3:58PM EST520.001.100.671.700.00-124555.01%
MRNA240119C005300002023-01-24 10:29AM EST530.001.550.961.800.00-216957.07%
MRNA240119C005400002023-01-25 12:10PM EST540.001.210.891.740.00-236757.36%
MRNA240119C005500002023-02-02 2:16PM EST550.001.050.281.690.00-31,19255.60%
MRNA240119C005600002023-02-01 11:32AM EST560.000.890.181.640.00-151,06655.64%
MRNA240119C005700002023-02-02 11:06AM EST570.000.990.381.600.00-401,14756.98%
MRNA240119C005800002023-02-01 11:30AM EST580.000.800.761.550.00-265258.94%
MRNA240119C005900002023-01-30 12:49PM EST590.000.920.551.510.00-11,25758.59%
MRNA240119C006000002023-02-03 1:13PM EST600.001.180.971.34+0.18+18.00%3373560.21%
MRNA240119C006100002023-02-03 3:43PM EST610.000.941.041.34-0.07-6.93%16721461.10%
MRNA240119C006200002023-02-03 10:14AM EST620.001.100.711.97+0.15+15.79%22,14562.81%
MRNA240119C006300002023-02-03 1:13PM EST630.001.121.021.36+0.25+28.74%874,05262.31%
MRNA240119C006400002023-02-03 2:37PM EST640.000.940.541.01+0.13+16.05%5333,63759.23%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240119P000600002023-02-03 1:47PM EST60.001.421.441.51-0.02-1.39%1331,37867.46%
MRNA240119P000650002023-02-02 2:22PM EST65.001.821.721.89+0.01+0.55%137665.64%
MRNA240119P000700002023-02-03 1:41PM EST70.002.182.062.64-0.07-3.11%81,29465.09%
MRNA240119P000750002023-02-03 2:33PM EST75.003.152.613.10+0.39+14.13%870763.78%
MRNA240119P000800002023-02-03 3:13PM EST80.003.303.253.55+0.02+0.61%224862.40%
MRNA240119P000850002023-02-03 11:49AM EST85.003.803.854.25-0.10-2.56%827661.27%
MRNA240119P000900002023-02-02 2:31PM EST90.004.754.604.950.00-721,29960.18%
MRNA240119P000950002023-02-03 3:17PM EST95.005.405.405.80-0.30-5.26%854759.20%
MRNA240119P001000002023-02-03 2:38PM EST100.006.256.206.95-0.20-3.10%13,48158.47%
MRNA240119P001050002023-02-02 3:14PM EST105.007.107.107.70-0.45-5.96%157457.03%
MRNA240119P001100002023-02-03 3:09PM EST110.008.528.058.80+0.07+0.83%191,94755.99%
MRNA240119P001150002023-02-03 3:20PM EST115.009.609.259.90-0.05-0.52%131,61955.07%
MRNA240119P001200002023-02-03 12:45PM EST120.0010.6510.6511.30-0.30-2.74%421,43754.54%
MRNA240119P001250002023-02-03 1:47PM EST125.0012.4012.0012.70+0.05+0.40%3284453.71%
MRNA240119P001300002023-02-03 3:23PM EST130.0013.7513.3014.60-0.04-0.29%378253.16%
MRNA240119P001350002023-02-03 1:05PM EST135.0015.1014.7515.95-0.70-4.43%41,62452.00%
MRNA240119P001400002023-02-03 2:51PM EST140.0017.1017.0517.45-0.10-0.58%151,08451.62%
MRNA240119P001450002023-02-03 1:06PM EST145.0018.6018.8519.75-0.60-3.13%3159151.30%
MRNA240119P001500002023-02-03 1:05PM EST150.0020.4519.7021.30-0.40-1.92%342,39050.69%
MRNA240119P001550002023-02-03 1:05PM EST155.0022.5021.7524.00-0.75-3.23%2941551.05%
MRNA240119P001600002023-02-03 1:06PM EST160.0024.6524.6525.75-0.25-1.00%21,05249.66%
MRNA240119P001650002023-02-03 3:06PM EST165.0027.6427.4528.60-0.36-1.29%2972849.86%
MRNA240119P001700002023-02-03 1:05PM EST170.0029.2528.9530.50-0.50-1.68%1392348.41%
MRNA240119P001750002023-02-03 3:17PM EST175.0032.1032.4033.20-1.05-3.17%7266248.03%
MRNA240119P001800002023-02-03 3:17PM EST180.0034.7035.0035.65-0.82-2.31%71,23847.11%
MRNA240119P001850002023-02-03 3:21PM EST185.0037.6035.8538.45+0.20+0.53%1758446.56%
MRNA240119P001900002023-02-03 3:18PM EST190.0040.4040.2541.70-1.82-4.31%3966246.52%
MRNA240119P001950002023-02-03 3:12PM EST195.0043.4543.6544.25-2.40-5.23%3227945.29%
MRNA240119P002000002023-02-03 2:05PM EST200.0046.5046.8047.30+0.25+0.54%312,09144.64%
MRNA240119P002100002023-02-03 1:36PM EST210.0052.7053.2554.45+0.20+0.38%3155744.46%
MRNA240119P002200002023-02-02 10:00AM EST220.0058.5060.1560.85-3.65-5.87%172042.54%
MRNA240119P002300002023-02-03 11:00AM EST230.0065.5066.4068.70+8.50+14.91%61,58842.32%
MRNA240119P002400002023-02-03 1:41PM EST240.0074.7574.2576.50+0.45+0.61%425841.49%
MRNA240119P002500002023-02-02 1:16PM EST250.0083.1582.5084.800.00-127641.03%
MRNA240119P002600002023-01-24 3:21PM EST260.0075.4090.8092.550.00-1217638.86%
MRNA240119P002700002023-02-02 2:53PM EST270.00100.6098.80102.700.00-246041.39%
MRNA240119P002800002023-02-03 12:44PM EST280.00105.30107.45110.35+9.85+10.32%814537.67%
MRNA240119P002900002023-02-02 9:49AM EST290.00117.75118.00120.050.00-314838.65%
MRNA240119P003000002023-02-03 2:11PM EST300.00127.05127.45129.15+1.35+1.07%1750937.47%
MRNA240119P003100002023-01-10 12:08PM EST310.00126.30136.00138.200.00-43235.21%
MRNA240119P003200002023-01-27 3:16PM EST320.00131.05146.15149.250.00-143540.96%
MRNA240119P003300002023-01-05 3:03PM EST330.00158.59155.90158.300.00-2138.51%
MRNA240119P003400002022-12-14 10:19AM EST340.00142.85145.55154.300.00-220.00%
MRNA240119P003500002023-01-23 12:13PM EST350.00154.99174.90178.150.00-2140.37%
MRNA240119P003600002023-01-10 12:11PM EST360.00172.45184.70188.150.00-4041.59%
MRNA240119P003700002022-12-14 11:47AM EST370.00161.95175.60182.050.00-5990.00%
MRNA240119P003800002022-08-24 2:23PM EST380.00239.70253.95259.000.00-100132.69%
MRNA240119P003900002022-12-14 11:46AM EST390.00179.65193.60202.850.00-2010.00%
MRNA240119P004000002022-12-23 9:42AM EST400.00196.41203.65208.000.00-100.00%
MRNA240119P004100002022-01-10 10:28AM EST410.00205.75252.65258.100.00-1589.17%
MRNA240119P004200002022-07-19 1:48PM EST420.00254.17268.55273.250.00-2099.70%
MRNA240119P004300002022-10-21 2:33PM EST430.00301.45245.30251.600.00-1800.00%
MRNA240119P004400002022-11-29 9:34AM EST440.00267.81254.85262.350.00-200.00%
MRNA240119P004500002022-10-26 2:12PM EST450.00306.05270.95277.200.00-100043.38%
MRNA240119P004600002022-12-12 3:19PM EST460.00295.76269.35277.950.00-800.00%
MRNA240119P004700002022-12-12 3:21PM EST470.00305.14279.15287.950.00-1600.00%
MRNA240119P004800002021-12-01 3:52PM EST480.00221.65241.00250.500.00-110.00%
MRNA240119P004900002022-10-21 1:57PM EST490.00362.14304.45312.400.00-2000.00%
MRNA240119P005000002022-12-23 9:42AM EST500.00294.86302.45309.150.00-100.00%
MRNA240119P005100002022-05-04 11:03AM EST510.00364.93368.35377.100.00-20128.69%
MRNA240119P005200002022-02-08 9:30AM EST520.00366.430.000.000.00-110.00%
MRNA240119P005300002022-04-26 9:40AM EST530.00382.80389.50398.600.00-10132.73%
MRNA240119P005400002022-04-26 9:40AM EST540.00392.76399.50408.600.00--0133.71%
MRNA240119P005500002022-10-21 11:27AM EST550.00421.05364.05372.950.00-200.00%
MRNA240119P005700002022-06-02 11:09AM EST570.00434.70416.45424.000.00-21114.65%
MRNA240119P005800002022-05-04 10:55AM EST580.00435.16438.35447.050.00-20135.35%
MRNA240119P006300002022-04-07 11:00AM EST630.00476.12490.50500.500.00-10143.80%
MRNA240119P006400002022-03-14 1:17PM EST640.00484.670.000.000.00-100.00%