MRNA - Moderna, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240119C000600002023-05-17 3:34PM EDT60.0069.0868.9070.100.00-57379.39%
MRNA240119C000650002023-01-31 12:57PM EDT65.00114.8977.4078.850.00-430143.54%
MRNA240119C000700002023-05-04 12:35PM EDT70.0070.5060.2061.450.00-24173.68%
MRNA240119C000750002023-05-23 10:49AM EDT75.0063.8556.1557.100.00-11871.15%
MRNA240119C000800002023-05-23 12:05PM EDT80.0063.8052.1052.850.00-105868.55%
MRNA240119C000850002023-05-10 1:34PM EDT85.0052.8148.2548.950.00-12566.81%
MRNA240119C000900002023-04-27 1:53PM EDT90.0049.3044.3045.050.00-13464.49%
MRNA240119C000950002023-05-17 2:53PM EDT95.0041.1040.8041.400.00-13963.08%
MRNA240119C001000002023-05-26 2:54PM EDT100.0037.1537.3037.95-1.25-3.26%220261.57%
MRNA240119C001050002023-05-17 11:08AM EDT105.0032.7034.0034.600.00-58660.13%
MRNA240119C001100002023-05-16 12:10PM EDT110.0030.8631.0031.500.00-14759.08%
MRNA240119C001150002023-05-26 10:07AM EDT115.0027.8527.8528.60-5.14-15.58%510157.68%
MRNA240119C001200002023-05-26 3:13PM EDT120.0025.6325.4025.85-1.05-3.94%634857.01%
MRNA240119C001250002023-05-26 12:42PM EDT125.0022.8122.9023.35-3.69-13.92%2023956.18%
MRNA240119C001300002023-05-26 3:15PM EDT130.0021.0020.6021.000.00-131,19055.40%
MRNA240119C001350002023-05-26 11:22AM EDT135.0017.9018.5018.95-1.60-8.21%323954.85%
MRNA240119C001400002023-05-26 2:09PM EDT140.0016.2016.6016.95-1.00-5.81%101,15554.22%
MRNA240119C001450002023-05-26 9:46AM EDT145.0015.2914.8015.15+0.04+0.26%580053.60%
MRNA240119C001500002023-05-26 2:47PM EDT150.0013.1013.2513.55-0.50-3.68%43,11153.20%
MRNA240119C001550002023-05-26 1:43PM EDT155.0011.8211.7512.15-0.33-2.72%866852.77%
MRNA240119C001600002023-05-26 10:55AM EDT160.0010.3510.4510.85-2.62-20.20%1001,52552.40%
MRNA240119C001650002023-05-26 3:18PM EDT165.009.539.409.65-0.87-8.37%21,07452.19%
MRNA240119C001700002023-05-26 2:40PM EDT170.008.158.358.55-1.15-12.37%1194251.82%
MRNA240119C001750002023-05-26 2:06PM EDT175.007.207.407.65-3.75-34.25%1047751.59%
MRNA240119C001800002023-05-26 3:42PM EDT180.006.706.556.80-0.62-8.47%41,28351.32%
MRNA240119C001850002023-05-26 3:03PM EDT185.005.905.806.10-1.50-20.27%443451.18%
MRNA240119C001900002023-05-26 2:54PM EDT190.005.105.155.40-0.30-5.56%41,15350.96%
MRNA240119C001950002023-05-26 12:33PM EDT195.004.604.604.85-0.37-7.44%273950.95%
MRNA240119C002000002023-05-26 3:57PM EDT200.004.204.054.30-0.05-1.18%462,86850.71%
MRNA240119C002100002023-05-26 2:05PM EDT210.003.153.203.45-0.20-5.97%31,03350.60%
MRNA240119C002200002023-05-26 11:14AM EDT220.002.402.532.81-0.42-14.89%61,99450.61%
MRNA240119C002300002023-05-26 11:50AM EDT230.002.102.022.20-0.09-4.11%21,37450.43%
MRNA240119C002400002023-05-25 3:21PM EDT240.001.801.631.800.00-9072850.56%
MRNA240119C002500002023-05-26 1:57PM EDT250.001.341.331.49-0.11-7.59%71,27950.79%
MRNA240119C002600002023-05-26 10:13AM EDT260.001.101.101.23-0.18-14.06%11,51351.03%
MRNA240119C002700002023-05-26 3:33PM EDT270.000.940.911.03-0.06-6.00%111,04251.29%
MRNA240119C002800002023-05-23 2:36PM EDT280.001.260.670.960.00-3994851.59%
MRNA240119C002900002023-05-23 3:55PM EDT290.000.980.520.840.00-3688851.81%
MRNA240119C003000002023-05-26 3:52PM EDT300.000.760.520.66+0.13+20.63%61,50152.27%
MRNA240119C003100002023-05-26 11:23AM EDT310.000.480.450.63-0.05-9.43%133153.13%
MRNA240119C003200002023-05-19 10:22AM EDT320.000.370.330.560.00-752553.10%
MRNA240119C003300002023-05-26 11:23AM EDT330.000.360.270.51-0.04-10.00%163853.52%
MRNA240119C003400002023-05-23 10:46AM EDT340.000.300.180.460.00-168453.44%
MRNA240119C003500002023-05-24 2:36PM EDT350.000.500.190.430.00-274354.49%
MRNA240119C003600002023-05-22 10:32AM EDT360.000.230.140.400.00-215654.74%
MRNA240119C003700002023-05-26 3:10PM EDT370.000.250.130.38-0.01-3.85%112455.52%
MRNA240119C003800002023-05-26 10:31AM EDT380.000.250.180.36-0.09-26.47%251657.03%
MRNA240119C003900002023-05-26 10:30AM EDT390.000.250.120.34-0.02-7.41%246957.03%
MRNA240119C004000002023-05-26 1:34PM EDT400.000.210.130.34-0.04-16.00%1065158.20%
MRNA240119C004100002023-05-26 10:28AM EDT410.000.220.100.32-0.02-8.33%291858.50%
MRNA240119C004200002023-05-26 10:27AM EDT420.000.210.090.30+0.01+5.00%229958.98%
MRNA240119C004300002023-05-26 10:24AM EDT430.000.190.080.300.00-224359.77%
MRNA240119C004400002023-05-26 10:25AM EDT440.000.170.080.29+0.01+6.25%228360.45%
MRNA240119C004500002023-05-24 10:30AM EDT450.000.190.050.260.00-262660.21%
MRNA240119C004600002023-05-08 3:26PM EDT460.000.190.050.280.00-28361.47%
MRNA240119C004700002023-05-09 9:50AM EDT470.000.130.050.270.00-237862.11%
MRNA240119C004800002023-05-08 3:27PM EDT480.000.200.040.270.00-260162.70%
MRNA240119C004900002023-05-08 3:27PM EDT490.000.170.040.260.00-234863.28%
MRNA240119C005000002023-05-25 12:48PM EDT500.000.110.040.260.00-1521,11264.06%
MRNA240119C005100002023-05-08 3:28PM EDT510.000.110.040.260.00-283764.84%
MRNA240119C005200002023-05-15 12:35PM EDT520.000.080.040.250.00-1023465.38%
MRNA240119C005300002023-05-25 10:18AM EDT530.000.170.030.250.00-216965.92%
MRNA240119C005400002023-05-25 1:01PM EDT540.000.080.030.250.00-236666.60%
MRNA240119C005500002023-04-11 1:32PM EDT550.000.270.030.260.00-191,20367.48%
MRNA240119C005600002023-03-31 12:32PM EDT560.000.280.020.390.00-481,11670.70%
MRNA240119C005700002023-03-31 11:40AM EDT570.000.300.020.400.00-11,19371.58%
MRNA240119C005800002023-04-27 11:53AM EDT580.000.100.030.240.00-172369.04%
MRNA240119C005900002023-03-27 1:30PM EDT590.000.190.010.360.00-21,30471.97%
MRNA240119C006000002023-05-24 10:29AM EDT600.000.100.020.240.00-567870.02%
MRNA240119C006100002023-05-01 10:32AM EDT610.000.070.020.230.00-228370.41%
MRNA240119C006200002023-04-17 10:58AM EDT620.000.200.020.200.00-102,17470.12%
MRNA240119C006300002023-05-05 11:36AM EDT630.000.050.000.230.00-103,95371.00%
MRNA240119C006400002023-05-23 10:58AM EDT640.000.030.030.200.00-13,64471.58%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240119P000600002023-05-26 1:34PM EDT60.001.201.101.43-0.04-3.23%62,25861.87%
MRNA240119P000650002023-05-26 9:38AM EDT65.001.721.601.76+0.02+1.18%2047660.11%
MRNA240119P000700002023-05-26 1:47PM EDT70.002.202.092.32-0.01-0.45%82,98258.58%
MRNA240119P000750002023-05-26 2:08PM EDT75.002.912.692.93+0.08+2.83%133,54756.95%
MRNA240119P000800002023-05-26 1:30PM EDT80.003.563.453.65-0.14-3.78%11,23855.52%
MRNA240119P000850002023-05-26 10:54AM EDT85.004.504.354.60+0.53+13.35%13,31654.41%
MRNA240119P000900002023-05-26 3:14PM EDT90.005.495.405.70-0.11-1.96%232,07153.32%
MRNA240119P000950002023-05-26 11:36AM EDT95.006.806.606.85+0.15+2.26%211,05452.04%
MRNA240119P001000002023-05-26 2:33PM EDT100.008.207.958.350.00-1064,11851.10%
MRNA240119P001050002023-05-26 11:56AM EDT105.009.909.509.95+0.43+4.54%121,39650.07%
MRNA240119P001100002023-05-26 1:00PM EDT110.0011.6411.2511.75+0.04+0.34%52,50249.83%
MRNA240119P001150002023-05-26 1:34PM EDT115.0013.4513.2013.70-0.25-1.82%12,49748.81%
MRNA240119P001200002023-05-26 1:34PM EDT120.0015.6515.3015.70-0.02-0.13%511,85247.44%
MRNA240119P001250002023-05-26 1:34PM EDT125.0018.0017.7518.30-0.20-1.10%1081,23147.13%
MRNA240119P001300002023-05-26 10:33AM EDT130.0020.8520.3020.85+0.85+4.25%172,92246.19%
MRNA240119P001350002023-05-26 3:18PM EDT135.0023.3523.1523.60+0.85+3.78%142,67145.29%
MRNA240119P001400002023-05-26 3:14PM EDT140.0026.4326.1526.65+1.98+8.10%53,02844.65%
MRNA240119P001450002023-05-26 9:49AM EDT145.0029.8029.3029.85+7.49+33.57%21,00843.93%
MRNA240119P001500002023-05-26 9:36AM EDT150.0034.1532.7033.20+2.15+6.72%73,85443.14%
MRNA240119P001550002023-05-25 3:41PM EDT155.0036.7536.2536.900.00-949442.83%
MRNA240119P001600002023-05-26 10:56AM EDT160.0040.7039.9540.60+1.30+3.30%201,30042.10%
MRNA240119P001650002023-05-24 9:56AM EDT165.0038.4543.8044.550.00-11,39541.66%
MRNA240119P001700002023-05-24 9:57AM EDT170.0042.8047.8048.500.00-1092940.80%
MRNA240119P001750002023-05-23 12:56PM EDT175.0043.4551.9552.550.00-580039.79%
MRNA240119P001800002023-05-26 9:52AM EDT180.0056.9556.1557.40-1.58-2.70%21,25441.31%
MRNA240119P001850002023-05-25 2:04PM EDT185.0059.0060.5561.300.00-169738.86%
MRNA240119P001900002023-05-25 10:18AM EDT190.0064.0065.0065.850.00-169838.56%
MRNA240119P001950002023-05-17 10:06AM EDT195.0072.7069.5570.350.00-234337.61%
MRNA240119P002000002023-05-24 2:20PM EDT200.0069.6273.3575.600.00-142,05240.55%
MRNA240119P002100002023-05-17 2:26PM EDT210.0083.4583.5585.050.00-1,65036740.22%
MRNA240119P002200002023-05-17 2:26PM EDT220.0093.7592.5594.200.00-1,35013135.30%
MRNA240119P002300002023-05-18 3:16PM EDT230.00107.57102.70104.950.00-1105644.69%
MRNA240119P002400002023-05-24 2:57PM EDT240.00110.48112.60114.150.00-621938.97%
MRNA240119P002500002023-04-11 12:51PM EDT250.0097.00118.75125.300.00-5551.82%
MRNA240119P002600002023-03-08 1:44PM EDT260.00116.50100.60105.500.00-350680.00%
MRNA240119P002700002023-05-26 1:34PM EDT270.00143.65143.40144.20+17.70+14.05%1045.39%
MRNA240119P002800002023-04-19 3:06PM EDT280.00136.95151.60155.850.00-75061.67%
MRNA240119P002900002023-03-08 3:20PM EDT290.00148.85129.00134.900.00-2100.00%
MRNA240119P003000002023-05-01 3:40PM EDT300.00166.28172.70174.850.00-2357.96%
MRNA240119P003100002023-05-01 3:40PM EDT310.00176.66181.40184.200.00-1051.90%
MRNA240119P003200002023-05-01 3:40PM EDT320.00185.95192.30194.250.00-1054.15%
MRNA240119P003300002023-01-05 4:03PM EDT330.00158.59155.90158.300.00-210.00%
MRNA240119P003400002022-12-14 11:19AM EDT340.00142.85145.55154.300.00-220.00%
MRNA240119P003500002023-05-24 9:30AM EDT350.00208.85222.80224.750.00-1064.62%
MRNA240119P003600002023-04-26 3:43PM EDT360.00229.83233.00234.550.00-2063.75%
MRNA240119P003700002023-04-21 3:53PM EDT370.00229.18243.15245.250.00-1059.96%
MRNA240119P003800002022-08-24 3:23PM EDT380.00239.70253.95259.000.00-10081.95%
MRNA240119P003900002022-12-14 12:46PM EDT390.00179.65193.60202.850.00-2010.00%
MRNA240119P004000002022-12-23 10:42AM EDT400.00196.41203.65208.000.00-100.00%
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%
MRNA240119P004300002022-10-21 3:33PM EDT430.00301.45245.30251.600.00-1800.00%
MRNA240119P004400002022-11-29 10:34AM EDT440.00267.81254.85262.350.00-200.00%
MRNA240119P004500002022-10-26 3:12PM EDT450.00306.05270.95277.200.00-10000.00%
MRNA240119P004600002022-12-12 4:19PM EDT460.00295.76269.35277.950.00-800.00%
MRNA240119P004700002022-12-12 4:21PM EDT470.00305.14279.15287.950.00-1600.00%
MRNA240119P004800002021-12-01 4:52PM EDT480.00221.65241.00250.500.00-110.00%
MRNA240119P004900002022-10-21 2:57PM EDT490.00362.14304.45312.400.00-2000.00%
MRNA240119P005000002022-12-23 10:42AM EDT500.00294.86302.45309.150.00-100.00%
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%
MRNA240119P005500002022-10-21 12:27PM EDT550.00421.05364.05372.950.00-200.00%
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%
MRNA240119P005900002023-03-14 12:18PM EDT590.00437.76428.15430.250.00--00.00%
MRNA240119P006300002022-04-07 12:00PM EDT630.00476.12490.50500.500.00-100.00%
MRNA240119P006400002023-03-21 2:06PM EDT640.00486.85495.80501.850.00-100.00%