New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.36-1.08 (-1.09%)
As of 11:03AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240419C000400002024-02-22 1:12PM EST40.0059.7057.1058.200.00-220.00%
MRNA240419C000450002024-01-02 1:23PM EST45.0070.3754.0555.050.00-29137.65%
MRNA240419C000500002024-01-11 9:42AM EST50.0058.1837.7038.650.00-20480.00%
MRNA240419C000550002023-12-07 11:28AM EST55.0027.5556.3058.550.00-445277.25%
MRNA240419C000600002024-02-13 1:04PM EST60.0026.9937.8538.900.00-113777.93%
MRNA240419C000650002024-02-14 9:46AM EST65.0022.5932.7533.650.00-13359.33%
MRNA240419C000700002024-02-22 3:28PM EST70.0030.9627.7528.850.00-3283455.91%
MRNA240419C000750002024-02-21 11:18AM EST75.0016.9023.8024.200.00-419153.22%
MRNA240419C000800002024-02-22 3:13PM EST80.0022.9018.9519.700.00-4830050.07%
MRNA240419C000850002024-02-22 3:40PM EST85.0018.3615.4015.700.00-4252349.35%
MRNA240419C000900002024-02-23 10:32AM EST90.0012.8311.7012.20-1.87-12.72%41,61649.05%
MRNA240419C000950002024-02-23 10:44AM EST95.009.409.059.15-1.45-13.36%741,58548.28%
MRNA240419C001000002024-02-23 10:37AM EST100.006.866.656.75-1.14-14.25%541,61348.30%
MRNA240419C001050002024-02-23 10:32AM EST105.005.324.854.90-0.60-10.14%261,50548.57%
MRNA240419C001100002024-02-23 10:47AM EST110.003.353.303.50-0.95-22.09%492,11748.90%
MRNA240419C001150002024-02-23 10:44AM EST115.002.412.312.44-0.59-19.67%245,58749.02%
MRNA240419C001200002024-02-23 10:47AM EST120.001.511.421.61-0.87-36.55%401,80548.51%
MRNA240419C001250002024-02-23 10:32AM EST125.001.201.071.09-0.40-25.00%473648.73%
MRNA240419C001300002024-02-22 3:58PM EST130.000.950.700.79-0.03-3.06%31,02349.90%
MRNA240419C001350002024-02-23 10:30AM EST135.000.580.450.49-0.20-25.64%3774749.32%
MRNA240419C001400002024-02-22 3:54PM EST140.000.500.200.490.00-8647850.10%
MRNA240419C001450002024-02-22 3:05PM EST145.000.360.060.390.00-11623050.20%
MRNA240419C001500002024-02-22 3:55PM EST150.000.240.030.280.00-7150750.78%
MRNA240419C001550002024-02-22 2:57PM EST155.000.180.010.290.00-3224253.71%
MRNA240419C001600002024-02-23 9:50AM EST160.000.100.030.21-0.05-33.33%230755.08%
MRNA240419C001650002024-02-22 12:00PM EST165.000.080.000.240.00-2613058.01%
MRNA240419C001700002024-02-22 2:04PM EST170.000.080.060.190.00-263761.13%
MRNA240419C001750002024-02-22 2:04PM EST175.000.080.000.200.00-123961.91%
MRNA240419C001800002024-02-16 10:36AM EST180.000.110.000.190.00-823364.06%
MRNA240419C001850002024-02-22 3:54PM EST185.000.120.000.180.00-224066.02%
MRNA240419C001900002024-01-31 10:05AM EST190.000.180.030.180.00-244469.73%
MRNA240419C001950002024-02-02 3:06PM EST195.000.070.010.180.00-25871.09%
MRNA240419C002000002024-02-07 3:25PM EST200.000.090.010.180.00-238773.44%
MRNA240419C002100002024-02-12 2:11PM EST210.000.070.000.170.00-194076.56%
MRNA240419C002200002024-01-25 10:31AM EST220.000.110.000.170.00-239680.47%
MRNA240419C002300002024-02-15 2:41PM EST230.000.010.000.120.00-48281.25%
MRNA240419C002400002024-02-09 9:36AM EST240.000.130.000.170.00-526187.89%
MRNA240419C002500002024-01-25 2:52PM EST250.000.080.040.17+0.03+60.00%314993.36%
MRNA240419C002600002024-01-11 10:53AM EST260.000.150.000.220.00-211597.27%
MRNA240419C002700002024-02-16 9:44AM EST270.000.010.000.180.00-125798.05%
MRNA240419C002800002024-01-11 10:55AM EST280.000.070.000.220.00-2157103.32%
MRNA240419C002900002024-02-09 11:07AM EST290.000.010.000.130.00-1751100.39%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240419P000400002024-02-22 9:45AM EST40.000.010.000.080.00-1386189.84%
MRNA240419P000450002024-02-21 2:16PM EST45.000.040.000.120.00-4123082.81%
MRNA240419P000500002024-02-22 2:51PM EST50.000.050.010.190.00-21,89777.34%
MRNA240419P000550002024-02-23 10:28AM EST55.000.050.050.08-0.04-44.44%1131163.67%
MRNA240419P000600002024-02-23 10:02AM EST60.000.100.080.120.00-650158.20%
MRNA240419P000650002024-02-22 3:46PM EST65.000.190.050.360.00-1033,58555.76%
MRNA240419P000700002024-02-23 9:33AM EST70.000.410.340.48+0.08+24.24%31,88653.86%
MRNA240419P000750002024-02-23 10:35AM EST75.000.770.760.85+0.06+8.45%41,39852.64%
MRNA240419P000800002024-02-23 10:45AM EST80.001.361.381.53+0.07+5.43%1812,13851.49%
MRNA240419P000850002024-02-23 10:35AM EST85.002.352.412.51+0.30+14.63%142,84550.46%
MRNA240419P000900002024-02-23 10:46AM EST90.003.953.854.00+0.35+9.72%2961,28350.27%
MRNA240419P000950002024-02-23 10:42AM EST95.005.855.906.00+0.90+18.18%61,48149.70%
MRNA240419P001000002024-02-23 10:37AM EST100.008.308.508.65+0.55+7.10%351,40649.99%
MRNA240419P001050002024-02-23 10:08AM EST105.0010.5511.5011.60+0.65+6.57%101,36748.99%
MRNA240419P001100002024-02-23 10:43AM EST110.0015.0515.1515.35+1.75+13.16%31,50050.42%
MRNA240419P001150002024-02-22 2:14PM EST115.0016.7519.1019.600.00-340851.25%
MRNA240419P001200002024-02-23 9:32AM EST120.0022.3623.2023.75+1.21+5.72%134550.73%
MRNA240419P001250002024-02-14 10:44AM EST125.0040.4327.7528.100.00-114351.10%
MRNA240419P001300002024-02-21 2:02PM EST130.0043.8532.4033.350.00-310556.03%
MRNA240419P001350002024-01-02 12:53PM EST135.0026.2536.1036.700.00-2118535.16%
MRNA240419P001400002024-02-15 1:04PM EST140.0049.2542.1043.400.00-102764.28%
MRNA240419P001450002024-02-20 9:58AM EST145.0056.0046.7048.000.00-2362.18%
MRNA240419P001500002024-02-22 10:12AM EST150.0055.2552.0553.300.00-2071.88%
MRNA240419P001550002023-10-18 2:37PM EST155.0070.1076.9580.650.00-310237.15%
MRNA240419P001600002023-12-21 11:16AM EST160.0068.9057.6062.600.00-2078.44%
MRNA240419P001650002023-08-17 9:03AM EST165.0062.4951.0051.850.00-2300.00%
MRNA240419P001700002023-08-10 12:52PM EST170.0070.0562.1063.200.00-100.00%
MRNA240419P001750002023-08-14 8:46AM EST175.0076.5562.0066.250.00-100.00%
MRNA240419P001800002023-08-01 2:01PM EST180.0066.4066.9568.100.00-300.00%
MRNA240419P001850002023-08-16 2:51PM EST185.0086.1066.7074.250.00-200.00%
MRNA240419P001900002023-07-07 10:17AM EST190.0070.7580.7084.500.00-100.00%
MRNA240419P001950002023-08-15 9:49AM EST195.0097.7079.3586.150.00-100.00%
MRNA240419P002000002023-06-15 2:25PM EST200.0073.2576.5581.500.00-140.00%
MRNA240419P002100002023-05-01 12:42PM EST210.0075.4580.4085.800.00-30300.00%
MRNA240419P002200002023-04-18 8:53AM EST220.0080.3093.4096.400.00-1810.00%
MRNA240419P002400002023-08-01 1:54PM EST240.00126.10122.90130.900.00--00.00%
MRNA240419P002500002023-02-22 10:09AM EST250.0095.1098.90101.900.00-230.00%
MRNA240419P002700002023-03-06 10:06AM EST270.00127.03112.85118.500.00-200.00%
MRNA240419P002800002023-02-14 3:51PM EST280.00108.65125.95132.350.00--00.00%