New Zealand markets open in 8 hours 38 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
99.99-0.24 (-0.24%)
At close: 04:00PM EDT
99.39 -0.60 (-0.61%)
Pre-market: 08:21AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240419C000550002023-08-18 12:57PM EDT55.0051.2061.0063.100.00-211164.64%
MRNA240419C000600002023-08-18 12:57PM EDT60.0046.9556.1558.400.00-115149.91%
MRNA240419C000650002023-08-29 10:13AM EDT65.0054.850.000.000.00-2100.00%
MRNA240419C000700002023-09-19 2:04PM EDT70.0041.900.000.000.00-5180.00%
MRNA240419C000750002023-08-16 3:35PM EDT75.0031.8544.1045.250.00-127120.86%
MRNA240419C000800002023-09-21 12:26PM EDT80.0028.690.000.000.00-2470.00%
MRNA240419C000850002023-09-22 2:55PM EDT85.0025.000.000.000.00-7830.00%
MRNA240419C000900002023-09-22 2:42PM EDT90.0021.880.000.000.00-6620.00%
MRNA240419C000950002023-09-18 2:48PM EDT95.0022.250.000.000.00-1460.00%
MRNA240419C001000002023-09-22 12:46PM EDT100.0016.440.000.000.00-32170.01%
MRNA240419C001050002023-09-22 12:28PM EDT105.0014.060.000.000.00-12001.56%
MRNA240419C001100002023-09-22 10:31AM EDT110.0012.150.000.000.00-21573.13%
MRNA240419C001150002023-09-22 3:27PM EDT115.0010.700.000.000.00-15,0583.13%
MRNA240419C001200002023-09-22 11:26AM EDT120.008.920.000.000.00-68836.25%
MRNA240419C001250002023-09-21 3:05PM EDT125.007.800.000.000.00-124146.25%
MRNA240419C001300002023-09-22 10:43AM EDT130.006.480.000.000.00-23716.25%
MRNA240419C001350002023-09-22 11:02AM EDT135.005.600.000.000.00-43776.25%
MRNA240419C001400002023-09-22 3:30PM EDT140.004.900.000.000.00-128512.50%
MRNA240419C001450002023-09-22 2:05PM EDT145.004.100.000.000.00-1017912.50%
MRNA240419C001500002023-09-22 10:33AM EDT150.003.430.000.000.00-931212.50%
MRNA240419C001550002023-09-21 12:56PM EDT155.003.120.000.000.00-611712.50%
MRNA240419C001600002023-09-22 11:08AM EDT160.002.480.000.000.00-517812.50%
MRNA240419C001650002023-09-20 3:59PM EDT165.002.640.000.000.00-116712.50%
MRNA240419C001700002023-09-22 9:53AM EDT170.001.800.000.000.00-145912.50%
MRNA240419C001750002023-09-22 10:37AM EDT175.001.550.000.000.00-221712.50%
MRNA240419C001800002023-09-22 1:39PM EDT180.001.380.000.000.00-115812.50%
MRNA240419C001850002023-09-20 3:59PM EDT185.001.450.000.000.00-110612.50%
MRNA240419C001900002023-09-20 3:47PM EDT190.001.240.000.000.00-1520912.50%
MRNA240419C001950002023-09-18 2:33PM EDT195.001.150.000.000.00-26212.50%
MRNA240419C002000002023-09-22 10:21AM EDT200.000.830.000.000.00-234425.00%
MRNA240419C002100002023-09-22 10:20AM EDT210.000.650.000.000.00-291425.00%
MRNA240419C002200002023-09-22 10:19AM EDT220.000.530.000.000.00-238625.00%
MRNA240419C002300002023-09-22 10:18AM EDT230.000.410.000.000.00-28525.00%
MRNA240419C002400002023-09-22 10:17AM EDT240.000.320.000.000.00-428125.00%
MRNA240419C002500002023-09-22 11:06AM EDT250.000.260.000.000.00-411925.00%
MRNA240419C002600002023-09-22 10:14AM EDT260.000.230.000.000.00-411325.00%
MRNA240419C002700002023-09-22 11:05AM EDT270.000.170.000.000.00-624325.00%
MRNA240419C002800002023-09-22 10:12AM EDT280.000.150.000.000.00-214725.00%
MRNA240419C002900002023-09-22 12:34PM EDT290.000.120.000.000.00-477525.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240419P000500002023-09-22 10:48AM EDT50.000.630.000.000.00-139425.00%
MRNA240419P000550002023-09-22 10:00AM EDT55.001.020.000.000.00-210112.50%
MRNA240419P000600002023-09-21 11:18AM EDT60.001.460.000.000.00-812612.50%
MRNA240419P000650002023-09-18 2:01PM EDT65.001.700.000.000.00-431312.50%
MRNA240419P000700002023-09-21 3:50PM EDT70.003.050.000.000.00-2244312.50%
MRNA240419P000750002023-09-21 10:53AM EDT75.004.000.000.000.00-73576.25%
MRNA240419P000800002023-09-22 1:55PM EDT80.005.450.000.000.00-17316.25%
MRNA240419P000850002023-09-21 3:50PM EDT85.007.090.000.000.00-31,1816.25%
MRNA240419P000900002023-09-22 12:28PM EDT90.008.940.000.000.00-45173.13%
MRNA240419P000950002023-09-21 11:14AM EDT95.0010.840.000.000.00-56131.56%
MRNA240419P001000002023-09-22 11:46AM EDT100.0013.350.000.000.00-58380.00%
MRNA240419P001050002023-09-21 10:52AM EDT105.0015.500.000.000.00-79610.00%
MRNA240419P001100002023-09-22 11:31AM EDT110.0019.500.000.000.00-16140.00%
MRNA240419P001150002023-09-22 2:02PM EDT115.0022.280.000.000.00-14110.00%
MRNA240419P001200002023-09-21 1:40PM EDT120.0025.300.000.000.00-43360.00%
MRNA240419P001250002023-09-22 10:55AM EDT125.0029.560.000.000.00-14010.00%
MRNA240419P001300002023-09-22 10:55AM EDT130.0033.510.000.000.00-22850.00%
MRNA240419P001350002023-09-22 11:45AM EDT135.0037.440.000.000.00-12200.00%
MRNA240419P001400002023-09-22 12:26PM EDT140.0042.000.000.000.00-132270.00%
MRNA240419P001450002023-08-22 2:09PM EDT145.0035.4545.3046.500.00-61137.49%
MRNA240419P001500002023-08-30 10:32AM EDT150.0040.400.000.000.00-13290.00%
MRNA240419P001550002023-09-12 1:47PM EDT155.0051.350.000.000.00-1360.00%
MRNA240419P001600002023-09-21 11:49AM EDT160.0058.360.000.000.00-2500.00%
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 EDT175.0076.5562.0066.250.00-100.00%
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 EDT190.0070.7580.7084.500.00-100.00%
MRNA240419P001950002023-08-15 10:49AM EDT195.0097.7079.3586.150.00-100.00%
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 EDT220.0080.3093.4096.400.00-1810.00%
MRNA240419P002400002023-08-01 2:54PM EDT240.00126.10122.90130.900.00--00.00%
MRNA240419P002500002023-02-22 11:09AM EDT250.0095.1098.90101.900.00-230.00%
MRNA240419P002700002023-03-06 11:06AM EDT270.00127.03112.85118.500.00-200.00%
MRNA240419P002800002023-02-14 4:51PM EDT280.00108.65125.95132.350.00--00.00%