New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.61+2.60 (+1.59%)
At close: 04:00PM EDT
167.10 +0.49 (+0.29%)
Pre-market: 06:48AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240621C000400002024-05-20 3:54PM EDT40.00101.180.000.000.00-100.00%
MRNA240621C000450002024-02-14 3:42PM EDT45.0042.0058.0561.200.00-190.00%
MRNA240621C000500002024-02-22 1:32PM EDT50.0049.7454.7057.950.00-6310.00%
MRNA240621C000550002024-02-23 11:02AM EDT55.0045.7349.8553.050.00-110.00%
MRNA240621C000600002024-05-17 9:33AM EDT60.0071.050.000.000.00-1290.00%
MRNA240621C000650002024-05-09 10:09AM EDT65.0058.400.000.000.00-1370.00%
MRNA240621C000700002024-05-23 3:13PM EDT70.0093.000.000.000.00-21460.00%
MRNA240621C000750002024-05-23 9:45AM EDT75.0084.760.000.000.00-200.00%
MRNA240621C000800002024-05-23 10:19AM EDT80.0084.730.000.000.00-600.00%
MRNA240621C000850002024-05-23 9:45AM EDT85.0074.800.000.000.00-24320.00%
MRNA240621C000900002024-05-22 1:10PM EDT90.0069.700.000.000.00-53860.00%
MRNA240621C000950002024-05-23 10:16AM EDT95.0070.000.000.000.00-17660.00%
MRNA240621C001000002024-05-24 12:15PM EDT100.0067.850.000.000.00-18740.00%
MRNA240621C001050002024-05-24 3:04PM EDT105.0063.310.000.000.00-51,3270.00%
MRNA240621C001100002024-05-24 3:04PM EDT110.0058.340.000.000.00-152,3690.00%
MRNA240621C001150002024-05-23 3:19PM EDT115.0048.720.000.000.00-92,0380.00%
MRNA240621C001200002024-05-24 2:32PM EDT120.0049.150.000.000.00-253,0220.00%
MRNA240621C001210002024-05-20 10:34AM EDT121.0018.540.000.000.00--10.00%
MRNA240621C001230002024-05-20 10:56AM EDT123.0017.860.000.000.00--00.00%
MRNA240621C001240002024-05-20 12:58PM EDT124.0019.740.000.000.00--20.00%
MRNA240621C001250002024-05-24 3:46PM EDT125.0042.530.000.000.00-1100.00%
MRNA240621C001260002024-05-23 11:36AM EDT126.0038.050.000.000.00--50.00%
MRNA240621C001280002024-05-22 2:34PM EDT128.0033.170.000.000.00--40.00%
MRNA240621C001290002024-05-22 2:20PM EDT129.0032.930.000.000.00--10.00%
MRNA240621C001300002024-05-24 3:53PM EDT130.0037.100.000.000.00-6263,4470.00%
MRNA240621C001310002024-05-24 2:06PM EDT131.0038.550.000.000.00-190.00%
MRNA240621C001320002024-05-21 9:30AM EDT132.0011.700.000.000.00--00.00%
MRNA240621C001330002024-05-22 12:59PM EDT133.0028.490.000.000.00--40.00%
MRNA240621C001340002024-05-23 10:15AM EDT134.0031.180.000.000.00--170.00%
MRNA240621C001350002024-05-24 3:35PM EDT135.0033.000.000.000.00-54300.00%
MRNA240621C001360002024-05-24 3:54PM EDT136.0031.670.000.000.00-1000.00%
MRNA240621C001370002024-05-22 10:59AM EDT137.0024.050.000.000.00--400.00%
MRNA240621C001380002024-05-24 11:14AM EDT138.0030.000.000.000.00-200.00%
MRNA240621C001390002024-05-22 1:26PM EDT139.0024.300.000.000.00--00.00%
MRNA240621C001400002024-05-24 3:41PM EDT140.0028.500.000.000.00-3400.00%
MRNA240621C001410002024-05-22 9:36AM EDT141.0011.910.000.000.00--410.00%
MRNA240621C001420002024-05-24 3:38PM EDT142.0027.200.000.000.00-100.00%
MRNA240621C001430002024-05-24 10:02AM EDT143.0023.500.000.000.00-900.00%
MRNA240621C001450002024-05-24 12:26PM EDT145.0026.470.000.000.00-1000.00%
MRNA240621C001480002024-05-24 10:46AM EDT148.0019.950.000.000.00-200.00%
MRNA240621C001500002024-05-24 3:10PM EDT150.0020.570.000.000.00-312,6990.00%
MRNA240621C001525002024-05-24 1:05PM EDT152.5019.000.000.000.00-2000.00%
MRNA240621C001550002024-05-24 3:50PM EDT155.0016.670.000.000.00-1100.00%
MRNA240621C001575002024-05-24 1:11PM EDT157.5016.050.000.000.00-100.00%
MRNA240621C001600002024-05-24 3:11PM EDT160.0013.750.000.000.00-1361,0670.00%
MRNA240621C001625002024-05-24 3:45PM EDT162.5011.700.000.000.00-600.00%
MRNA240621C001650002024-05-24 3:58PM EDT165.0010.400.000.000.00-2934,2010.00%
MRNA240621C001675002024-05-24 2:10PM EDT167.5010.350.000.000.00-3900.78%
MRNA240621C001700002024-05-24 3:48PM EDT170.008.200.000.000.00-7171,5941.56%
MRNA240621C001725002024-05-24 3:43PM EDT172.507.210.000.000.00-15503.13%
MRNA240621C001750002024-05-24 3:26PM EDT175.006.150.000.000.00-2258033.13%
MRNA240621C001775002024-05-24 3:56PM EDT177.505.400.000.000.00-15226.25%
MRNA240621C001800002024-05-24 3:52PM EDT180.004.410.000.000.00-2111,0446.25%
MRNA240621C001825002024-05-24 1:11PM EDT182.504.750.000.000.00-5456.25%
MRNA240621C001850002024-05-24 3:29PM EDT185.003.550.000.000.00-13906.25%
MRNA240621C001900002024-05-24 3:24PM EDT190.002.710.000.000.00-9746612.50%
MRNA240621C001950002024-05-24 2:00PM EDT195.002.470.000.000.00-6079712.50%
MRNA240621C002000002024-05-24 3:58PM EDT200.001.580.000.000.00-1,030012.50%
MRNA240621C002050002024-05-24 1:23PM EDT205.001.340.000.000.00-5012.50%
MRNA240621C002100002024-05-24 2:49PM EDT210.001.090.000.000.00-177025.00%
MRNA240621C002200002024-05-24 3:35PM EDT220.000.600.000.000.00-4220725.00%
MRNA240621C002300002024-05-23 9:47AM EDT230.000.390.000.000.00-123525.00%
MRNA240621C002400002024-05-24 2:50PM EDT240.000.300.000.000.00-58025.00%
MRNA240621C002500002024-05-24 2:44PM EDT250.000.220.000.000.00-32025.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240621P000400002024-05-14 3:36PM EDT40.000.010.000.000.00-523550.00%
MRNA240621P000450002024-05-20 3:40PM EDT45.000.090.000.000.00-414750.00%
MRNA240621P000500002024-05-24 9:49AM EDT50.000.030.000.000.00-1561750.00%
MRNA240621P000550002024-05-09 11:09AM EDT55.000.010.000.000.00-2050.00%
MRNA240621P000600002024-05-23 2:07PM EDT60.000.150.000.000.00-1050.00%
MRNA240621P000650002024-05-23 12:37PM EDT65.000.180.000.000.00-1050.00%
MRNA240621P000700002024-05-24 3:55PM EDT70.000.060.000.000.00-22050.00%
MRNA240621P000750002024-05-24 1:57PM EDT75.000.070.000.000.00-641,42950.00%
MRNA240621P000800002024-05-24 2:34PM EDT80.000.060.000.000.00-32050.00%
MRNA240621P000850002024-05-24 2:40PM EDT85.000.080.000.000.00-321,31850.00%
MRNA240621P000900002024-05-23 3:56PM EDT90.000.160.000.000.00-7050.00%
MRNA240621P000950002024-05-24 2:39PM EDT95.000.090.000.000.00-291,06350.00%
MRNA240621P001000002024-05-24 3:10PM EDT100.000.090.000.000.00-131,39450.00%
MRNA240621P001050002024-05-24 3:22PM EDT105.000.140.000.000.00-68050.00%
MRNA240621P001100002024-05-24 3:41PM EDT110.000.170.000.000.00-111,88025.00%
MRNA240621P001150002024-05-24 3:47PM EDT115.000.200.000.000.00-94025.00%
MRNA240621P001190002024-05-24 1:24PM EDT119.000.300.000.000.00-2025.00%
MRNA240621P001200002024-05-24 3:54PM EDT120.000.280.000.000.00-727,03625.00%
MRNA240621P001210002024-05-24 1:34PM EDT121.000.310.000.000.00-4525.00%
MRNA240621P001220002024-05-23 3:24PM EDT122.000.490.000.000.00--1425.00%
MRNA240621P001230002024-05-23 9:36AM EDT123.000.770.000.000.00--025.00%
MRNA240621P001240002024-05-24 10:41AM EDT124.000.500.000.000.00-2025.00%
MRNA240621P001250002024-05-24 3:47PM EDT125.000.320.000.000.00-962,31825.00%
MRNA240621P001260002024-05-23 10:20AM EDT126.000.660.000.000.00--025.00%
MRNA240621P001270002024-05-23 3:24PM EDT127.000.630.000.000.00--3425.00%
MRNA240621P001280002024-05-24 1:28PM EDT128.000.490.000.000.00-3025.00%
MRNA240621P001290002024-05-24 1:26PM EDT129.000.490.000.000.00-2025.00%
MRNA240621P001300002024-05-24 3:35PM EDT130.000.520.000.000.00-642,92325.00%
MRNA240621P001310002024-05-23 11:12AM EDT131.000.890.000.000.00--925.00%
MRNA240621P001320002024-05-24 1:05PM EDT132.000.610.000.000.00-2025.00%
MRNA240621P001330002024-05-24 3:45PM EDT133.000.670.000.000.00-1025.00%
MRNA240621P001340002024-05-24 3:52PM EDT134.000.710.000.000.00-14412.50%
MRNA240621P001350002024-05-24 3:49PM EDT135.000.760.000.000.00-1462,47412.50%
MRNA240621P001360002024-05-24 1:22PM EDT136.000.870.000.000.00-8012.50%
MRNA240621P001370002024-05-24 3:52PM EDT137.000.900.000.000.00-1012.50%
MRNA240621P001380002024-05-24 12:49PM EDT138.001.000.000.000.00-14012.50%
MRNA240621P001390002024-05-24 2:33PM EDT139.001.050.000.000.00-8012.50%
MRNA240621P001400002024-05-24 3:27PM EDT140.001.250.000.000.00-26971912.50%
MRNA240621P001410002024-05-24 11:17AM EDT141.001.650.000.000.00-1012.50%
MRNA240621P001420002024-05-24 12:49PM EDT142.001.450.000.000.00-7012.50%
MRNA240621P001430002024-05-24 2:33PM EDT143.001.420.000.000.00-4012.50%
MRNA240621P001450002024-05-24 3:44PM EDT145.001.870.000.000.00-5722,94012.50%
MRNA240621P001480002024-05-24 1:25PM EDT148.002.400.000.000.00-10012.50%
MRNA240621P001490002024-05-24 1:38PM EDT149.002.450.000.000.00-86886212.50%
MRNA240621P001500002024-05-24 3:59PM EDT150.002.810.000.000.00-2181,25412.50%
MRNA240621P001525002024-05-24 3:30PM EDT152.503.500.000.000.00-106.25%
MRNA240621P001550002024-05-24 3:55PM EDT155.004.280.000.000.00-3353666.25%
MRNA240621P001575002024-05-24 2:44PM EDT157.504.500.000.000.00-136.25%
MRNA240621P001600002024-05-24 3:57PM EDT160.006.100.000.000.00-30603.13%
MRNA240621P001625002024-05-24 2:43PM EDT162.506.550.000.000.00-51783.13%
MRNA240621P001650002024-05-24 3:48PM EDT165.008.150.000.000.00-833350.78%
MRNA240621P001675002024-05-24 3:48PM EDT167.509.450.000.000.00-3152850.00%
MRNA240621P001700002024-05-24 3:18PM EDT170.0010.950.000.000.00-19500.00%
MRNA240621P001725002024-05-24 10:00AM EDT172.5015.400.000.000.00-1400.00%
MRNA240621P001750002024-05-24 3:01PM EDT175.0013.000.000.000.00-390.00%
MRNA240621P001775002024-05-24 2:03PM EDT177.5014.600.000.000.00-400.00%
MRNA240621P001800002024-05-24 3:07PM EDT180.0016.500.000.000.00-5160.00%
MRNA240621P001850002024-01-02 2:19PM EDT185.0071.1085.3086.700.00-10440.05%
MRNA240621P001900002024-05-23 11:17AM EDT190.0028.800.000.000.00-3160.00%
MRNA240621P001950002023-08-11 3:50PM EDT195.0093.4584.3090.550.00-10401.79%
MRNA240621P002000002023-08-31 12:43PM EDT200.0085.6593.8599.100.00-20434.42%
MRNA240621P002100002024-05-21 9:33AM EDT210.0070.900.000.000.00-2100.00%
MRNA240621P002200002024-05-22 2:07PM EDT220.0060.560.000.000.00-10100.00%
MRNA240621P002300002024-05-21 9:33AM EDT230.0090.900.000.000.00-2100.00%
MRNA240621P002400002024-05-21 9:33AM EDT240.00100.900.000.000.00-200.00%
MRNA240621P002500002023-10-26 11:37AM EDT250.00173.20170.45172.500.00-20657.08%