New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.10+3.86 (+4.18%)
As of 01:29PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240315C000400002024-02-14 3:34PM EST40.0046.5055.7057.200.00-413232.42%
MRNA240315C000450002023-12-06 11:12AM EST45.0039.4867.6570.850.00-541778.81%
MRNA240315C000500002023-12-22 3:01PM EST50.0046.0949.3554.050.00-116379.00%
MRNA240315C000550002024-02-09 10:13AM EST55.0034.2040.8542.300.00-136165.04%
MRNA240315C000600002024-02-20 3:01PM EST60.0027.3035.8537.250.00-568141.21%
MRNA240315C000650002024-02-20 3:01PM EST65.0022.4730.8032.200.00-548117.77%
MRNA240315C000700002024-02-29 10:00AM EST70.0026.3525.8027.300.00-1070101.56%
MRNA240315C000750002024-02-29 12:35PM EST75.0018.9021.2022.000.00-144585.35%
MRNA240315C000760002024-02-23 10:38AM EST76.0022.4720.0521.350.00-1985.55%
MRNA240315C000770002024-02-21 10:52AM EST77.0013.0518.9520.350.00--679.98%
MRNA240315C000780002024-02-21 12:09PM EST78.0011.5018.0019.300.00--2776.37%
MRNA240315C000790002024-02-26 9:30AM EST79.0014.9017.1018.500.00-21477.64%
MRNA240315C000800002024-02-29 3:09PM EST80.0015.3016.4017.25+1.61+11.76%529574.61%
MRNA240315C000810002024-02-26 2:20PM EST81.0012.6015.4016.500.00-31574.32%
MRNA240315C000820002024-02-26 10:08AM EST82.0012.2014.4015.350.00-117068.46%
MRNA240315C000830002024-02-26 9:44AM EST83.0011.6513.6514.350.00-33667.82%
MRNA240315C000840002024-02-21 11:33AM EST84.008.0512.7513.450.00--4666.26%
MRNA240315C000850002024-02-28 1:17PM EST85.0011.9011.6512.500.00-171,06661.72%
MRNA240315C000860002024-02-28 1:28PM EST86.0011.1510.9511.400.00-32959.81%
MRNA240315C000870002024-02-29 10:21AM EST87.008.7010.1010.350.00-75856.74%
MRNA240315C000880002024-03-01 12:29PM EST88.009.358.909.50-0.10-1.06%39552.10%
MRNA240315C000890002024-02-28 11:39AM EST89.0010.158.408.650.00-2128453.71%
MRNA240315C000900002024-03-01 12:07PM EST90.008.007.657.80+2.90+56.86%1071,86052.49%
MRNA240315C000910002024-02-29 12:45PM EST91.005.256.857.10-0.20-3.67%1013251.66%
MRNA240315C000920002024-03-01 10:49AM EST92.005.606.206.45+1.30+30.23%117951.83%
MRNA240315C000930002024-03-01 12:45PM EST93.005.905.505.65+2.53+75.07%5626350.07%
MRNA240315C000940002024-03-01 12:32PM EST94.005.064.905.05+2.06+68.67%1620950.90%
MRNA240315C000950002024-03-01 1:02PM EST95.004.454.354.45+1.85+71.15%1142,18350.17%
MRNA240315C000960002024-03-01 1:08PM EST96.003.843.803.95+1.40+57.38%9639450.22%
MRNA240315C000970002024-03-01 11:45AM EST97.003.503.353.45+0.81+30.11%12336249.76%
MRNA240315C000980002024-03-01 12:50PM EST98.003.142.902.99+1.32+72.53%8927849.27%
MRNA240315C000990002024-03-01 1:14PM EST99.002.522.512.60+1.13+81.29%14252549.19%
MRNA240315C001000002024-03-01 12:49PM EST100.002.362.192.26+1.22+107.02%1557,10949.27%
MRNA240315C001010002024-03-01 12:34PM EST101.002.041.871.94+1.07+110.31%9019249.10%
MRNA240315C001020002024-03-01 12:47PM EST102.001.701.601.65+0.78+84.78%3717248.88%
MRNA240315C001030002024-03-01 12:51PM EST103.001.481.351.41+0.69+87.34%9312348.90%
MRNA240315C001040002024-03-01 1:02PM EST104.001.191.151.20+0.56+88.89%1035948.95%
MRNA240315C001050002024-03-01 1:03PM EST105.001.000.981.03+0.52+108.33%833,70549.24%
MRNA240315C001100002024-03-01 1:12PM EST110.000.430.420.45+0.23+115.00%451,72450.24%
MRNA240315C001150002024-03-01 1:12PM EST115.000.200.200.22+0.11+122.22%2742,23552.44%
MRNA240315C001200002024-03-01 11:42AM EST120.000.090.090.21+0.01+12.50%21,87258.40%
MRNA240315C001250002024-03-01 12:13PM EST125.000.050.050.10+0.01+25.00%385560.35%
MRNA240315C001300002024-03-01 11:48AM EST130.000.030.020.07+0.01+50.00%2056063.28%
MRNA240315C001350002024-03-01 12:01PM EST135.000.010.020.07-0.03-75.00%383569.92%
MRNA240315C001400002024-02-29 1:46PM EST140.000.160.000.000.00-241450.00%
MRNA240315C001450002024-02-28 12:58PM EST145.000.060.000.000.00-122850.00%
MRNA240315C001500002024-02-29 1:45PM EST150.000.030.000.000.00-267450.00%
MRNA240315C001550002024-02-26 10:12AM EST155.000.030.000.000.00-1820150.00%
MRNA240315C001600002024-02-15 9:40AM EST160.000.030.000.000.00-82150.00%
MRNA240315C001650002024-02-27 11:05AM EST165.000.020.000.000.00-304950.00%
MRNA240315C001700002024-02-27 11:31AM EST170.000.010.000.000.00-203150.00%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240315P000400002024-02-22 2:00PM EST40.000.010.000.100.00-866175.78%
MRNA240315P000450002024-02-21 2:16PM EST45.000.030.000.000.00-194250.00%
MRNA240315P000500002024-02-27 3:12PM EST50.000.090.000.000.00-81,78850.00%
MRNA240315P000550002024-02-26 2:31PM EST55.000.020.000.000.00-574250.00%
MRNA240315P000600002024-02-27 10:21AM EST60.000.020.000.000.00-281,03050.00%
MRNA240315P000650002024-03-01 9:38AM EST65.000.050.010.19+0.01+25.00%11,01192.58%
MRNA240315P000700002024-03-01 12:10PM EST70.000.040.030.05+0.02+100.00%122,68767.58%
MRNA240315P000750002024-03-01 12:44PM EST75.000.060.050.09-0.04-40.00%62,29958.98%
MRNA240315P000760002024-02-29 10:37AM EST76.000.090.000.250.00-23261.72%
MRNA240315P000770002024-03-01 10:26AM EST77.000.160.050.09+0.06+60.00%46553.52%
MRNA240315P000780002024-02-29 3:20PM EST78.000.180.000.280.00-311757.03%
MRNA240315P000790002024-03-01 11:35AM EST79.000.140.080.30-0.11-44.00%17057.23%
MRNA240315P000800002024-03-01 1:10PM EST80.000.130.110.14-0.20-60.61%372,19550.10%
MRNA240315P000810002024-02-28 3:41PM EST81.000.370.070.00+0.21+131.25%511625.00%
MRNA240315P000820002024-02-29 3:58PM EST82.000.490.040.230.00-11312150.20%
MRNA240315P000830002024-03-01 10:21AM EST83.000.330.220.25-0.22-40.00%522447.95%
MRNA240315P000840002024-03-01 9:39AM EST84.000.700.280.30+0.07+11.11%131346.78%
MRNA240315P000850002024-03-01 12:54PM EST85.000.360.350.38-0.54-60.00%432,36446.29%
MRNA240315P000860002024-03-01 10:59AM EST86.000.540.450.49-0.46-46.00%115946.14%
MRNA240315P000870002024-03-01 9:53AM EST87.000.920.550.60-0.50-35.21%1782545.41%
MRNA240315P000880002024-03-01 12:45PM EST88.000.680.700.79-0.96-58.54%2118445.95%
MRNA240315P000890002024-03-01 11:51AM EST89.000.890.880.92-1.15-56.37%2220944.58%
MRNA240315P000900002024-03-01 12:59PM EST90.001.071.091.13-1.36-55.97%452,13544.24%
MRNA240315P000910002024-03-01 11:05AM EST91.001.581.341.39-1.26-44.37%536444.14%
MRNA240315P000920002024-03-01 12:37PM EST92.001.571.631.67-1.30-45.30%3545743.75%
MRNA240315P000930002024-03-01 12:25PM EST93.002.031.952.01-1.37-40.29%740343.60%
MRNA240315P000940002024-03-01 12:41PM EST94.002.272.352.42-2.13-48.41%3432143.80%
MRNA240315P000950002024-03-01 12:49PM EST95.002.652.752.83-1.95-42.39%3363,00743.38%
MRNA240315P000960002024-03-01 1:04PM EST96.003.253.203.30-2.25-40.91%241,13443.14%
MRNA240315P000970002024-03-01 12:18PM EST97.003.603.703.85-2.15-37.39%2913943.31%
MRNA240315P000980002024-03-01 12:06PM EST98.004.454.254.40-2.50-35.97%2318642.90%
MRNA240315P000990002024-03-01 1:04PM EST99.004.904.905.00-1.55-24.03%56642.51%
MRNA240315P001000002024-03-01 12:50PM EST100.005.405.555.65-3.09-36.40%122,46542.19%
MRNA240315P001010002024-02-29 12:24PM EST101.008.206.206.350.00-1111141.99%
MRNA240315P001020002024-03-01 10:20AM EST102.008.306.907.15-0.15-1.78%204142.73%
MRNA240315P001030002024-02-29 9:45AM EST103.007.807.657.900.00-25242.14%
MRNA240315P001040002024-02-29 9:45AM EST104.009.758.508.75+1.20+14.04%113242.73%
MRNA240315P001050002024-03-01 10:33AM EST105.0010.209.259.55+1.05+11.48%11,29741.80%
MRNA240315P001100002024-03-01 11:49AM EST110.0014.0013.5014.55-1.74-11.05%246955.57%
MRNA240315P001150002024-02-27 1:23PM EST115.0018.4218.0519.500.00-19966.46%
MRNA240315P001200002024-02-27 2:00PM EST120.0022.5922.7524.350.00-1072.51%
MRNA240315P001250002024-02-14 3:09PM EST125.0038.3028.0029.450.00-81386.08%
MRNA240315P001300002024-02-23 3:19PM EST130.0034.2132.8034.450.00-1095.51%
MRNA240315P001350002024-01-19 2:57PM EST135.0035.3745.9047.200.00-70237.79%
MRNA240315P001400002024-02-14 3:41PM EST140.0053.8942.8044.350.00-12108.40%
MRNA240315P001450002024-02-22 11:01AM EST145.0050.1547.8549.350.00-10116.11%
MRNA240315P001500002024-02-14 3:41PM EST150.0064.3552.8054.300.00-20120.90%
MRNA240315P001550002023-12-26 10:05AM EST155.0059.2550.4555.450.00-200.00%
MRNA240315P001650002024-01-18 11:26AM EST165.0067.2075.9077.200.00-100300.29%