New Zealand markets open in 6 hours 22 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
150.88+1.46 (+0.98%)
At close: 04:00PM EDT
151.10 +0.22 (+0.15%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240419C000700002023-03-24 2:44PM EDT70.0088.6083.4590.95+6.24+7.58%2674.37%
MRNA240419C000750002023-03-06 1:02PM EDT75.0078.4079.5587.050.00--373.14%
MRNA240419C000800002023-03-06 12:07PM EDT80.0073.7375.6583.200.00-2371.74%
MRNA240419C000850002023-03-03 11:40AM EDT85.0068.3972.0079.400.00-24770.59%
MRNA240419C000900002023-03-03 4:04PM EDT90.0066.9068.3574.350.00-3367.40%
MRNA240419C001000002023-03-22 12:23PM EDT100.0063.5061.0066.650.00-1364.16%
MRNA240419C001050002023-03-06 12:08PM EDT105.0056.3759.3565.300.00--167.67%
MRNA240419C001100002023-03-16 10:21AM EDT110.0055.2953.9062.000.00-2164.11%
MRNA240419C001150002023-03-16 10:20AM EDT115.0052.1150.0058.850.00-2062.40%
MRNA240419C001200002023-03-07 12:06PM EDT120.0044.6449.8053.900.00-2662.51%
MRNA240419C001250002023-03-02 4:37PM EDT125.0040.1947.3550.850.00-21162.02%
MRNA240419C001300002023-03-03 2:16PM EDT130.0041.4743.9048.200.00-4660.77%
MRNA240419C001350002023-03-17 3:59PM EDT135.0042.9041.5545.450.00-44960.29%
MRNA240419C001400002023-03-24 11:33AM EDT140.0040.1638.8041.85+0.85+2.16%21258.54%
MRNA240419C001450002023-03-24 2:03PM EDT145.0038.4637.2539.45+4.56+13.45%91658.73%
MRNA240419C001500002023-03-10 11:24AM EDT150.0028.0034.9037.850.00-24658.73%
MRNA240419C001550002023-03-17 12:49PM EDT155.0033.1432.6535.450.00-2857.97%
MRNA240419C001600002023-03-21 10:57AM EDT160.0032.7030.2032.650.00-72556.58%
MRNA240419C001650002023-03-24 12:41PM EDT165.0028.7628.5531.75-0.46-1.57%23057.25%
MRNA240419C001700002023-03-02 11:53AM EDT170.0020.4126.6529.300.00-23956.31%
MRNA240419C001750002023-03-21 2:38PM EDT175.0026.0524.4527.200.00-124355.28%
MRNA240419C001800002023-03-21 3:42PM EDT180.0023.9723.2025.700.00-22155.35%
MRNA240419C001850002023-03-09 4:01PM EDT185.0015.5121.6024.200.00-12655.02%
MRNA240419C001900002023-03-24 10:29AM EDT190.0020.9020.2023.05+0.84+4.19%15955.00%
MRNA240419C001950002023-03-14 11:20AM EDT195.0020.9718.7021.150.00-22554.17%
MRNA240419C002000002023-03-23 12:12PM EDT200.0016.2317.3518.950.00-41253.09%
MRNA240419C002100002023-03-22 1:31PM EDT210.0014.9514.9516.700.00-484452.58%
MRNA240419C002200002023-03-20 3:12PM EDT220.0014.5012.8514.200.00-30837051.67%
MRNA240419C002300002023-03-23 10:14AM EDT230.0010.1011.0012.200.00-24550.98%
MRNA240419C002400002023-03-23 3:30PM EDT240.009.309.7010.600.00-17050.79%
MRNA240419C002500002023-03-23 1:04PM EDT250.007.808.059.200.00-27450.08%
MRNA240419C002600002023-03-23 12:12PM EDT260.006.146.859.000.00-47150.77%
MRNA240419C002700002023-03-24 2:52PM EDT270.007.055.957.35+0.15+2.17%310851.54%
MRNA240419C002800002023-03-24 2:54PM EDT280.005.855.306.50+0.57+10.80%1910850.00%
MRNA240419C002900002023-03-24 3:02PM EDT290.005.454.705.90+0.15+2.83%1,10031150.23%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240419P000700002023-03-24 3:50PM EDT70.003.153.253.55+0.32+11.31%717560.99%
MRNA240419P000750002023-03-24 10:17AM EDT75.004.083.654.35+0.48+13.33%214659.22%
MRNA240419P000800002023-03-24 3:48PM EDT80.005.004.455.10+0.27+5.71%266257.97%
MRNA240419P000850002023-03-23 11:24AM EDT85.005.305.456.000.00-61,04157.08%
MRNA240419P000900002023-03-16 10:40AM EDT90.006.906.407.150.00-128156.20%
MRNA240419P000950002023-03-07 3:26PM EDT95.008.407.358.450.00-129655.24%
MRNA240419P001000002023-03-24 3:31PM EDT100.009.058.609.65-0.07-0.77%61754.29%
MRNA240419P001050002023-03-09 4:06PM EDT105.0011.719.8010.950.00-101753.15%
MRNA240419P001100002023-03-10 11:38AM EDT110.0013.2111.4513.000.00-1315953.19%
MRNA240419P001150002023-03-17 11:12AM EDT115.0013.2013.1014.050.00-21351.81%
MRNA240419P001200002023-03-22 9:30AM EDT120.0014.0014.8515.850.00-12051.13%
MRNA240419P001250002023-03-22 10:07AM EDT125.0017.6516.7018.100.00-11250.76%
MRNA240419P001300002023-03-22 10:05AM EDT130.0018.5718.7019.800.00-110950.79%
MRNA240419P001350002023-03-24 3:23PM EDT135.0021.2921.2022.55+0.59+2.85%310251.18%
MRNA240419P001400002023-03-24 3:23PM EDT140.0023.3923.2024.85+0.79+3.50%2018050.52%
MRNA240419P001450002023-03-22 12:22PM EDT145.0025.2025.4527.200.00-11249.76%
MRNA240419P001500002023-03-22 10:46AM EDT150.0027.5127.7529.400.00-131348.56%
MRNA240419P001550002023-03-15 3:22PM EDT155.0031.5530.5032.350.00-313148.42%
MRNA240419P001600002023-03-22 10:46AM EDT160.0033.0033.2535.450.00-1548.32%
MRNA240419P001650002023-02-24 11:44AM EDT165.0041.1536.0537.850.00-22146.92%
MRNA240419P001700002023-03-14 3:43PM EDT170.0038.4039.0043.500.00-21150.56%
MRNA240419P001750002023-03-20 1:44PM EDT175.0040.7542.2544.500.00-1446.56%
MRNA240419P001800002023-03-02 12:45PM EDT180.0052.2445.5046.900.00-3644.63%
MRNA240419P001850002023-03-08 12:00PM EDT185.0053.3048.8050.800.00-2344.97%
MRNA240419P001900002023-03-23 11:30AM EDT190.0052.2552.2553.650.00-210143.40%
MRNA240419P001950002023-03-21 2:30PM EDT195.0054.2055.7560.350.00-1348.12%
MRNA240419P002000002023-03-16 10:31AM EDT200.0059.9659.4561.400.00--143.20%
MRNA240419P002100002023-03-01 4:50PM EDT210.0077.5765.3071.500.00--3046.66%
MRNA240419P002200002023-02-17 10:33AM EDT220.0067.5072.6079.400.00-2245.82%
MRNA240419P002500002023-02-22 11:09AM EDT250.0095.1098.90101.900.00-2335.72%
MRNA240419P002700002023-03-06 11:06AM EDT270.00127.03116.50123.200.00-2043.43%
MRNA240419P002800002023-02-14 4:51PM EDT280.00108.65125.95132.350.00--042.63%