New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.56-4.03 (-3.64%)
At close: 04:00PM EDT
106.85 +0.29 (+0.27%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240419C000400002024-03-15 3:59PM EDT40.0063.8764.9068.400.00-24171.09%
MRNA240419C000450002024-03-11 12:29PM EDT45.0067.3460.0063.350.00-410156.64%
MRNA240419C000500002024-03-11 12:29PM EDT50.0062.3454.9558.500.00-856146.29%
MRNA240419C000550002024-03-27 3:56PM EDT55.0055.6949.9553.500.00-2045129.49%
MRNA240419C000600002024-03-26 12:21PM EDT60.0049.4745.0048.400.00-1137111.33%
MRNA240419C000650002024-03-11 2:55PM EDT65.0048.6740.0543.400.00-13199.80%
MRNA240419C000700002024-03-11 3:02PM EDT70.0044.1835.0538.400.00-383486.52%
MRNA240419C000750002024-03-25 2:47PM EDT75.0035.1030.7033.40+0.10+0.29%118990.82%
MRNA240419C000800002024-03-28 11:12AM EDT80.0028.8125.1528.55-1.31-4.35%131168.95%
MRNA240419C000850002024-03-27 1:40PM EDT85.0024.3220.3023.700.00-256462.01%
MRNA240419C000880002024-03-21 9:41AM EDT88.0018.3017.6520.600.00-7557.86%
MRNA240419C000900002024-03-28 10:30AM EDT90.0020.1116.9517.75+0.44+2.24%31,76057.72%
MRNA240419C000910002024-03-27 1:02PM EDT91.0019.5515.9017.600.00-5262.50%
MRNA240419C000920002024-03-18 11:58AM EDT92.0014.7515.1516.750.00--362.84%
MRNA240419C000930002024-03-20 1:32PM EDT93.0011.5514.2014.800.00--752.15%
MRNA240419C000940002024-03-27 10:05AM EDT94.0013.0013.0514.200.00-7851.42%
MRNA240419C000950002024-03-28 10:30AM EDT95.0013.9812.6013.10-2.52-15.27%61,86152.00%
MRNA240419C000960002024-03-28 10:43AM EDT96.0014.1511.6012.35-0.25-1.74%1950.73%
MRNA240419C000970002024-03-28 10:17AM EDT97.0012.9510.8011.35-0.90-6.50%45752.64%
MRNA240419C000980002024-03-28 10:52AM EDT98.0010.759.9010.85-2.69-20.01%7755.49%
MRNA240419C000990002024-03-27 12:55PM EDT99.0013.109.509.900.00-135150.15%
MRNA240419C001000002024-03-28 3:48PM EDT100.009.148.859.10-3.05-25.02%282,86351.17%
MRNA240419C001010002024-03-27 11:43AM EDT101.0011.198.108.600.00-244450.17%
MRNA240419C001020002024-03-28 3:54PM EDT102.007.507.457.65-1.75-18.92%102349.44%
MRNA240419C001030002024-03-28 1:57PM EDT103.006.706.857.00-2.40-26.37%64248.95%
MRNA240419C001040002024-03-28 3:10PM EDT104.006.456.256.40-3.00-31.75%2922648.68%
MRNA240419C001050002024-03-28 3:51PM EDT105.005.885.405.95-2.64-30.99%442,87349.56%
MRNA240419C001060002024-03-28 3:41PM EDT106.005.305.155.30-2.50-32.05%7921648.19%
MRNA240419C001070002024-03-28 3:50PM EDT107.004.554.654.80-2.75-37.67%7993948.00%
MRNA240419C001080002024-03-28 2:02PM EDT108.004.704.204.30-2.15-31.39%3413647.49%
MRNA240419C001090002024-03-28 3:01PM EDT109.003.923.753.90-2.58-39.69%5221347.63%
MRNA240419C001100002024-03-28 3:54PM EDT110.003.403.353.50-2.31-40.46%1467,96747.50%
MRNA240419C001110002024-03-28 3:55PM EDT111.002.943.003.15-2.33-44.21%156047.56%
MRNA240419C001120002024-03-28 3:59PM EDT112.002.742.702.78-2.06-42.92%3711547.12%
MRNA240419C001130002024-03-28 3:45PM EDT113.002.532.412.46-1.87-42.50%526046.90%
MRNA240419C001140002024-03-28 3:57PM EDT114.002.212.132.19-1.71-43.62%158646.92%
MRNA240419C001150002024-03-28 3:57PM EDT115.001.951.881.93-1.60-45.07%4216,16746.78%
MRNA240419C001160002024-03-28 3:50PM EDT116.001.911.661.70-1.29-40.31%44946.72%
MRNA240419C001170002024-03-28 3:59PM EDT117.001.491.471.52-1.35-47.54%3214147.00%
MRNA240419C001200002024-03-28 3:46PM EDT120.001.040.951.04-1.09-51.17%2632,60547.22%
MRNA240419C001250002024-03-28 3:24PM EDT125.000.570.530.57-0.70-55.12%1831,71548.44%
MRNA240419C001300002024-03-28 1:51PM EDT130.000.310.300.33-0.42-57.53%641,59050.29%
MRNA240419C001350002024-03-28 1:23PM EDT135.000.240.100.38-0.12-33.33%101,09354.20%
MRNA240419C001400002024-03-28 1:48PM EDT140.000.180.070.18-0.13-41.94%748754.49%
MRNA240419C001450002024-03-26 2:36PM EDT145.000.180.050.310.00-1825863.77%
MRNA240419C001500002024-03-28 3:44PM EDT150.000.090.090.10-0.07-43.75%1651,39663.28%
MRNA240419C001550002024-03-27 1:43PM EDT155.000.110.030.200.00-628370.12%
MRNA240419C001600002024-03-21 11:23AM EDT160.000.090.000.230.00-129575.00%
MRNA240419C001650002024-03-26 9:57AM EDT165.000.010.000.210.00-113578.71%
MRNA240419C001700002024-03-28 2:03PM EDT170.000.040.000.13-0.04-50.00%256478.52%
MRNA240419C001750002024-03-28 1:41PM EDT175.000.050.020.22-0.12-70.59%324189.06%
MRNA240419C001800002024-03-13 3:46PM EDT180.000.070.000.160.00-1622288.67%
MRNA240419C001850002024-03-25 2:54PM EDT185.000.040.000.170.00-324393.36%
MRNA240419C001900002024-03-25 12:28PM EDT190.000.050.000.170.00-350897.07%
MRNA240419C001950002024-03-27 3:57PM EDT195.000.040.010.170.00-159101.56%
MRNA240419C002000002024-03-20 10:03AM EDT200.000.010.010.170.00-2396105.08%
MRNA240419C002100002024-03-18 9:30AM EDT210.000.010.000.170.00-1940111.33%
MRNA240419C002200002024-03-18 1:01PM EDT220.000.010.000.240.00-27396122.46%
MRNA240419C002300002024-03-01 11:12AM EDT230.000.020.000.240.00-181128.71%
MRNA240419C002400002024-02-09 10:36AM EDT240.000.130.000.460.00-5261146.09%
MRNA240419C002500002024-03-11 9:45AM EDT250.000.070.000.240.00-1144140.23%
MRNA240419C002600002024-01-11 11:53AM EDT260.000.150.000.220.00-2115144.14%
MRNA240419C002700002024-02-26 4:58PM EDT270.000.010.000.230.00-1258150.00%
MRNA240419C002800002024-01-11 11:55AM EDT280.000.070.000.220.00-2157154.30%
MRNA240419C002900002024-02-09 12:07PM EDT290.000.010.000.140.00-1751151.56%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240419P000400002024-03-25 2:52PM EDT40.000.010.000.010.00-1861128.13%
MRNA240419P000450002024-03-28 1:43PM EDT45.000.050.000.05+0.02+66.67%1210131.25%
MRNA240419P000500002024-03-26 10:36AM EDT50.000.010.010.000.00-41,89398.44%
MRNA240419P000550002024-03-15 2:59PM EDT55.000.050.000.240.00-21309123.83%
MRNA240419P000600002024-03-27 12:42PM EDT60.000.010.000.000.00-348750.00%
MRNA240419P000650002024-03-28 3:55PM EDT65.000.080.020.08+0.03+60.00%113,38184.77%
MRNA240419P000700002024-03-28 10:42AM EDT70.000.060.050.12+0.01+20.00%41,85278.52%
MRNA240419P000750002024-03-28 1:43PM EDT75.000.200.040.28+0.13+185.71%41,46873.63%
MRNA240419P000800002024-03-28 3:56PM EDT80.000.120.100.14+0.04+50.00%254,00758.98%
MRNA240419P000850002024-03-28 3:32PM EDT85.000.190.160.23+0.02+11.76%133,38752.44%
MRNA240419P000880002024-03-28 2:39PM EDT88.000.270.160.33+0.02+8.00%1112150.93%
MRNA240419P000890002024-03-28 3:48PM EDT89.000.320.320.35-0.23-41.82%303749.12%
MRNA240419P000900002024-03-28 3:44PM EDT90.000.390.380.41+0.10+34.48%402,40148.49%
MRNA240419P000910002024-03-28 2:22PM EDT91.000.450.430.49+0.06+15.38%51448.15%
MRNA240419P000920002024-03-27 1:02PM EDT92.000.530.520.58+0.12+29.27%11347.71%
MRNA240419P000930002024-03-28 3:50PM EDT93.000.630.620.68+0.22+53.66%344547.17%
MRNA240419P000940002024-03-28 1:22PM EDT94.000.730.750.81+0.20+37.74%911446.97%
MRNA240419P000950002024-03-28 3:50PM EDT95.000.860.890.95+0.25+40.98%913,28746.58%
MRNA240419P000960002024-03-28 3:36PM EDT96.001.081.021.22+0.44+68.75%10312947.90%
MRNA240419P000970002024-03-28 3:04PM EDT97.001.301.241.36+0.51+64.56%6612246.83%
MRNA240419P000980002024-03-28 3:04PM EDT98.001.461.481.63+0.53+56.99%8420547.24%
MRNA240419P000990002024-03-28 3:55PM EDT99.001.821.711.89+0.68+59.65%11710147.14%
MRNA240419P001000002024-03-28 3:58PM EDT100.002.011.992.06+0.70+53.44%3202,30145.68%
MRNA240419P001010002024-03-28 11:17AM EDT101.001.922.292.38+0.47+32.41%1713945.68%
MRNA240419P001020002024-03-28 3:36PM EDT102.002.652.632.71+0.89+50.57%317445.44%
MRNA240419P001030002024-03-28 3:13PM EDT103.002.952.993.10+0.92+45.32%20328345.48%
MRNA240419P001040002024-03-28 11:28AM EDT104.003.073.353.50+0.75+32.33%5121245.31%
MRNA240419P001050002024-03-28 2:03PM EDT105.003.653.803.95+1.02+38.78%881,97545.29%
MRNA240419P001060002024-03-28 1:07PM EDT106.004.254.204.40+1.00+30.77%744344.93%
MRNA240419P001070002024-03-28 1:31PM EDT107.004.554.754.90+1.10+31.88%647344.75%
MRNA240419P001080002024-03-28 11:38AM EDT108.005.215.305.45+1.32+33.93%4320444.70%
MRNA240419P001090002024-03-28 12:58PM EDT109.005.805.856.00+0.76+15.08%1513944.36%
MRNA240419P001100002024-03-28 3:45PM EDT110.006.306.456.60+1.70+36.96%1182,51844.17%
MRNA240419P001110002024-03-28 1:16PM EDT111.007.407.107.25+2.30+45.10%414544.14%
MRNA240419P001120002024-03-28 1:57PM EDT112.007.357.707.95+1.60+27.83%257644.34%
MRNA240419P001130002024-03-28 2:59PM EDT113.008.358.458.65+2.10+33.60%185344.24%
MRNA240419P001140002024-03-28 12:59PM EDT114.009.209.109.40+2.35+34.31%321644.39%
MRNA240419P001150002024-03-28 11:29AM EDT115.009.579.9010.25+1.87+24.29%963045.41%
MRNA240419P001160002024-03-28 12:05PM EDT116.0010.2510.3011.30+2.10+25.77%92248.63%
MRNA240419P001170002024-03-28 9:40AM EDT117.009.8511.1011.80+1.10+12.57%361544.95%
MRNA240419P001200002024-03-25 3:54PM EDT120.0012.2513.5014.50+0.40+3.38%138147.51%
MRNA240419P001250002024-03-18 10:17AM EDT125.0019.7118.4020.400.00-116055.96%
MRNA240419P001300002024-03-26 10:03AM EDT130.0020.5021.5525.000.00-46175.27%
MRNA240419P001350002024-03-18 10:08AM EDT135.0029.3426.7530.250.00-1188.33%
MRNA240419P001400002024-03-12 12:55PM EDT140.0029.6031.8035.250.00-22851.56%
MRNA240419P001450002024-03-12 1:01PM EDT145.0034.2536.7540.300.00-1057.03%
MRNA240419P001500002024-02-22 11:12AM EDT150.0055.2543.1046.100.00-20100.24%
MRNA240419P001550002024-03-11 3:56PM EDT155.0043.3046.7550.100.00-20117.14%
MRNA240419P001600002023-12-21 12:16PM EDT160.0068.9057.6062.600.00-20193.75%
MRNA240419P001650002023-08-17 10:03AM EDT165.0062.4951.0051.850.00-2300.00%
MRNA240419P001700002023-08-10 1:52PM EDT170.0070.0562.1063.200.00-100.00%
MRNA240419P001750002023-08-14 9:46AM EDT175.0076.5562.8565.450.00-100.00%
MRNA240419P001800002023-08-01 3:01PM EDT180.0066.4066.9568.100.00-300.00%
MRNA240419P001850002023-08-16 3:51PM EDT185.0086.1066.7074.250.00-200.00%
MRNA240419P001900002023-07-07 11:17AM EDT190.0070.7580.7084.500.00-10143.99%
MRNA240419P001950002023-08-15 10:49AM EDT195.0097.7080.1085.800.00-100.00%
MRNA240419P002000002023-06-15 3:25PM EDT200.0073.2576.5581.500.00-140.00%
MRNA240419P002100002023-05-01 1:42PM EDT210.0075.4580.4085.800.00-30300.00%
MRNA240419P002200002023-04-18 9:53AM EDT220.0080.3093.8098.200.00-1810.00%
MRNA240419P002400002023-08-01 2:54PM EDT240.00126.10122.90130.900.00--00.00%
MRNA240419P002500002023-02-22 11:09AM EDT250.0095.1099.90104.950.00-230.00%
MRNA240419P002700002023-03-06 11:06AM EDT270.00127.03110.35115.400.00-200.00%
MRNA240419P002800002023-02-14 4:51PM EDT280.00108.65125.95132.350.00--00.00%