New Zealand markets open in 3 hours 24 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.31+0.48 (+0.60%)
As of 12:36PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240621C000400002023-11-16 1:48PM EST40.0037.9541.8543.250.00--183.69%
MRNA240621C000450002023-11-28 3:34PM EST45.0036.3537.3539.800.00-1282.19%
MRNA240621C000500002023-11-30 12:14PM EST50.0032.2534.0034.450.00-13676.05%
MRNA240621C000550002023-11-30 3:54PM EST55.0027.8029.9530.650.00-1172.58%
MRNA240621C000600002023-11-29 10:03AM EST60.0026.0526.5027.05-0.44-1.66%51370.61%
MRNA240621C000650002023-11-27 9:45AM EST65.0019.8423.0524.250.00-13269.58%
MRNA240621C000700002023-12-01 2:02PM EST70.0019.6019.7020.500.00-514065.27%
MRNA240621C000750002023-12-04 10:57AM EST75.0016.3616.7017.50-0.29-1.74%434462.73%
MRNA240621C000800002023-12-04 11:40AM EST80.0014.5014.5514.80+0.55+3.94%41,12361.71%
MRNA240621C000850002023-12-01 3:44PM EST85.0011.5012.3512.70-0.81-6.58%437760.80%
MRNA240621C000900002023-12-01 2:27PM EST90.0010.1810.5011.250.00-1010761.00%
MRNA240621C000950002023-12-01 9:44AM EST95.006.878.959.100.00-134759.41%
MRNA240621C001000002023-12-04 10:12AM EST100.006.907.407.85-0.50-6.76%582958.86%
MRNA240621C001050002023-12-01 12:32PM EST105.006.206.356.550.00-2549558.48%
MRNA240621C001100002023-12-01 12:25PM EST110.005.205.405.550.00-112,43558.30%
MRNA240621C001150002023-11-24 12:33PM EST115.004.504.204.700.00-329457.15%
MRNA240621C001200002023-12-01 12:24PM EST120.003.353.803.95-0.35-9.46%184657.67%
MRNA240621C001250002023-12-01 10:26AM EST125.002.623.203.350.00-241657.52%
MRNA240621C001300002023-12-04 11:19AM EST130.002.692.672.90+0.19+7.60%147957.51%
MRNA240621C001350002023-12-01 2:21PM EST135.002.402.262.420.00-124757.29%
MRNA240621C001400002023-11-24 11:21AM EST140.002.011.942.150.00-31,11957.70%
MRNA240621C001450002023-11-24 10:11AM EST145.001.751.631.700.00-246057.04%
MRNA240621C001500002023-11-27 3:49PM EST150.001.231.391.480.00-251657.23%
MRNA240621C001550002023-11-24 10:04AM EST155.001.241.171.440.00-119858.06%
MRNA240621C001600002023-11-15 10:19AM EST160.000.951.001.050.00-119157.03%
MRNA240621C001650002023-12-01 10:29AM EST165.000.790.850.90+0.11+16.18%130957.06%
MRNA240621C001700002023-11-21 10:37AM EST170.000.670.730.770.00-21,31957.10%
MRNA240621C001750002023-11-30 10:18AM EST175.000.580.610.680.00-24957.18%
MRNA240621C001800002023-11-30 10:18AM EST180.000.540.380.700.00-259856.98%
MRNA240621C001850002023-11-30 10:17AM EST185.000.480.360.600.00-210957.32%
MRNA240621C001900002023-12-04 9:51AM EST190.000.410.340.53-0.05-10.87%220157.86%
MRNA240621C001950002023-12-04 10:02AM EST195.000.360.260.41+0.01+2.86%28956.89%
MRNA240621C002000002023-12-04 10:04AM EST200.000.310.160.49+0.06+24.00%1053857.91%
MRNA240621C002100002023-12-04 10:06AM EST210.000.230.140.30-0.06-20.69%412157.23%
MRNA240621C002200002023-12-04 10:02AM EST220.000.170.070.24-0.06-26.09%213656.84%
MRNA240621C002300002023-12-04 10:03AM EST230.000.190.040.19+0.11+137.50%219256.84%
MRNA240621C002400002023-12-04 10:05AM EST240.000.100.020.24-0.04-28.57%232559.57%
MRNA240621C002500002023-11-29 2:31PM EST250.000.100.050.220.00-575161.72%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240621P000400002023-12-01 10:22AM EST40.001.070.791.060.00-12465.63%
MRNA240621P000450002023-12-01 11:44AM EST45.001.551.451.550.00-17763.89%
MRNA240621P000500002023-12-01 9:54AM EST50.002.432.252.31-0.20-7.60%135162.23%
MRNA240621P000550002023-12-01 3:28PM EST55.003.303.153.300.00-1829560.16%
MRNA240621P000600002023-12-04 10:30AM EST60.004.704.404.55+0.15+3.30%123,27958.62%
MRNA240621P000650002023-12-01 10:24AM EST65.006.205.856.00-0.27-4.17%164156.73%
MRNA240621P000700002023-12-01 12:00PM EST70.007.957.607.70+0.10+1.27%1055154.91%
MRNA240621P000750002023-12-01 11:07AM EST75.0010.409.559.800.00-21,06353.20%
MRNA240621P000800002023-12-01 12:14PM EST80.0012.1412.0012.200.00-152,02551.97%
MRNA240621P000850002023-12-01 2:21PM EST85.0015.1414.5015.250.00-651850.96%
MRNA240621P000900002023-11-30 11:10AM EST90.0018.1317.7518.500.00-11,23150.73%
MRNA240621P000950002023-12-01 11:05AM EST95.0022.7521.1521.750.00-1070650.99%
MRNA240621P001000002023-11-29 2:06PM EST100.0025.1024.7025.100.00-394448.97%
MRNA240621P001050002023-11-14 2:29PM EST105.0033.7028.3028.950.00-173148.16%
MRNA240621P001100002023-11-20 10:46AM EST110.0033.4032.5533.700.00-378851.06%
MRNA240621P001150002023-11-16 9:42AM EST115.0040.8536.7537.650.00-136449.08%
MRNA240621P001200002023-11-09 3:10PM EST120.0051.0041.0541.550.00-353345.39%
MRNA240621P001250002023-12-01 10:11AM EST125.0047.0745.4546.00-1.83-3.74%3078944.04%
MRNA240621P001300002023-11-21 2:23PM EST130.0053.2049.4050.800.00-11,20944.90%
MRNA240621P001350002023-11-29 1:27PM EST135.0055.4054.3556.500.00-21453.44%
MRNA240621P001400002023-11-06 3:11PM EST140.0067.5559.4060.300.00-86143.92%
MRNA240621P001450002023-11-06 3:02PM EST145.0072.1063.7565.100.00-198042.82%
MRNA240621P001500002023-11-16 2:07PM EST150.0074.4168.4070.600.00-1251.88%
MRNA240621P001550002023-11-29 2:51PM EST155.0076.3572.4075.150.00-452547.46%
MRNA240621P001600002023-09-26 9:05AM EST160.0061.3882.8085.050.00-1081.65%
MRNA240621P001650002023-10-17 2:02PM EST165.0078.4187.3590.550.00-110083.98%
MRNA240621P001700002023-08-09 2:53PM EST170.0068.3062.7563.500.00-100.00%
MRNA240621P001750002023-08-04 10:11AM EST175.0064.2063.6064.400.00-150.00%
MRNA240621P001800002023-08-01 12:16PM EST180.0066.4567.7068.300.00-200.00%
MRNA240621P001850002023-08-31 10:47AM EST185.0071.3379.1084.200.00-2300.00%
MRNA240621P001900002023-07-14 9:05AM EST190.0069.9085.7591.850.00-100.00%
MRNA240621P001950002023-08-11 2:50PM EST195.0093.4584.3090.550.00-100.00%
MRNA240621P002000002023-08-31 11:43AM EST200.0085.6593.8599.100.00-200.00%
MRNA240621P002100002023-05-23 2:43PM EST210.0074.0087.5592.150.00-890.00%
MRNA240621P002200002023-05-05 11:49AM EST220.0085.6789.0091.750.00-120.00%
MRNA240621P002300002023-02-23 10:57AM EST230.0088.0783.7587.600.00--10.00%
MRNA240621P002400002023-02-17 9:59AM EST240.0085.2890.5097.450.00-220.00%
MRNA240621P002500002023-10-26 10:37AM EST250.00173.20170.45172.500.00-2091.46%