MRNA - Moderna, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240621C000700002023-03-06 1:01PM EDT70.0084.2690.9094.400.00-4825188.46%
MRNA240621C000750002023-04-28 11:32AM EDT75.0065.9459.9561.400.00-53279.87%
MRNA240621C000800002023-05-03 3:49PM EDT80.0060.7059.8560.850.00-23987.59%
MRNA240621C000850002023-04-11 1:07PM EDT85.0080.9153.8055.700.00-2278.63%
MRNA240621C000900002023-06-07 9:30AM EDT90.0049.2846.0047.050.00-1463.06%
MRNA240621C000950002023-05-03 3:51PM EDT95.0050.3548.7550.400.00-2178.09%
MRNA240621C001000002023-06-06 9:34AM EDT100.0042.0039.7040.450.00-24560.32%
MRNA240621C001050002023-05-25 3:53PM EDT105.0040.9236.6037.450.00-32859.00%
MRNA240621C001100002023-06-07 12:28PM EDT110.0036.5033.9534.650.00-1658.17%
MRNA240621C001150002023-06-08 9:33AM EDT115.0032.5231.2532.000.00-11057.17%
MRNA240621C001200002023-05-31 11:18AM EDT120.0031.6828.8029.450.00-1756.30%
MRNA240621C001250002023-06-07 2:57PM EDT125.0028.5526.1027.300.00-13555.33%
MRNA240621C001300002023-06-08 2:38PM EDT130.0025.5623.9525.050.00-174254.58%
MRNA240621C001350002023-06-08 2:44PM EDT135.0023.5022.4023.200.00-473454.60%
MRNA240621C001400002023-06-08 3:10PM EDT140.0021.7620.7521.300.00-63954.23%
MRNA240621C001450002023-06-08 3:42PM EDT145.0020.0018.6019.350.00-243753.08%
MRNA240621C001500002023-06-09 11:34AM EDT150.0017.5017.2017.75-1.00-5.41%116952.82%
MRNA240621C001550002023-06-07 11:48AM EDT155.0017.6615.7016.650.00-112452.75%
MRNA240621C001600002023-06-08 10:16AM EDT160.0015.0614.4515.300.00-14152.49%
MRNA240621C001650002023-05-16 12:11PM EDT165.0014.7013.2013.650.00-18851.72%
MRNA240621C001700002023-06-09 10:18AM EDT170.0012.9511.8012.55+0.37+2.94%201,04151.18%
MRNA240621C001750002023-06-08 3:50PM EDT175.0011.9210.6011.500.00-34250.72%
MRNA240621C001800002023-06-08 2:40PM EDT180.0010.359.7510.65-0.20-1.90%110550.70%
MRNA240621C001850002023-06-08 2:38PM EDT185.009.648.909.500.00-26650.17%
MRNA240621C001900002023-06-08 2:39PM EDT190.008.868.108.850.00-417150.13%
MRNA240621C001950002023-06-08 2:44PM EDT195.008.107.608.100.00-554550.18%
MRNA240621C002000002023-06-09 2:27PM EDT200.007.156.957.40-0.36-4.79%2010050.56%
MRNA240621C002100002023-06-08 2:42PM EDT210.006.215.806.250.00-128550.33%
MRNA240621C002200002023-06-08 2:41PM EDT220.005.204.855.500.00-24150.77%
MRNA240621C002300002023-06-08 2:38PM EDT230.004.354.054.450.00-215949.90%
MRNA240621C002400002023-05-16 3:54PM EDT240.004.183.354.000.00-132050.56%
MRNA240621C002500002023-06-08 2:52PM EDT250.003.002.843.050.00-169349.06%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240621P000650002023-06-08 10:05AM EDT65.003.192.953.250.00-62155.08%
MRNA240621P000700002023-05-23 1:07PM EDT70.003.153.303.950.00-1321552.53%
MRNA240621P000750002023-05-31 9:37AM EDT75.004.754.805.150.00-223653.25%
MRNA240621P000800002023-05-23 9:34AM EDT80.005.755.706.350.00-611852.01%
MRNA240621P000850002023-05-26 2:10PM EDT85.007.556.907.550.00-1013750.87%
MRNA240621P000900002023-06-02 3:10PM EDT90.008.058.259.000.00-818851.04%
MRNA240621P000950002023-06-05 11:39AM EDT95.0010.159.9010.50+1.10+12.15%121549.90%
MRNA240621P001000002023-06-07 11:47AM EDT100.0011.4411.4012.050.00-119248.55%
MRNA240621P001050002023-06-09 2:46PM EDT105.0013.5013.2514.05+0.39+2.97%115547.97%
MRNA240621P001100002023-06-08 1:32PM EDT110.0015.2515.3015.950.00-518946.79%
MRNA240621P001150002023-06-08 2:04PM EDT115.0017.4517.4518.100.00-23345.84%
MRNA240621P001200002023-06-05 2:18PM EDT120.0018.5020.0020.450.00-537844.99%
MRNA240621P001250002023-06-06 2:51PM EDT125.0022.9422.3523.00+1.34+6.20%166044.22%
MRNA240621P001300002023-06-08 9:36AM EDT130.0025.7024.9025.850.00-141,07743.74%
MRNA240621P001350002023-06-07 2:30PM EDT135.0027.3927.7028.600.00-16242.75%
MRNA240621P001400002023-06-01 10:43AM EDT140.0029.8530.8031.800.00-110942.35%
MRNA240621P001450002023-06-01 1:58PM EDT145.0032.7534.1034.700.00-115441.04%
MRNA240621P001500002023-06-05 3:57PM EDT150.0034.8037.1038.100.00-121740.44%
MRNA240621P001550002023-06-07 3:36PM EDT155.0039.6040.9541.600.00-112739.75%
MRNA240621P001600002023-05-15 1:11PM EDT160.0041.5544.5545.100.00-349938.75%
MRNA240621P001650002023-05-26 10:27AM EDT165.0047.4548.3048.850.00-1115038.00%
MRNA240621P001700002023-05-12 12:50PM EDT170.0049.3151.8052.800.00-25937.41%
MRNA240621P001750002023-05-12 12:53PM EDT175.0053.0356.1556.850.00-112436.78%
MRNA240621P001800002023-05-08 2:49PM EDT180.0055.3057.8559.450.00-74531.35%
MRNA240621P001850002023-04-10 12:52PM EDT185.0046.2658.9560.350.00-120.00%
MRNA240621P001900002023-02-23 4:33PM EDT190.0055.8452.3057.250.00--20.00%
MRNA240621P001950002023-02-23 2:38PM EDT195.0061.4256.8059.200.00--10.00%
MRNA240621P002000002023-04-17 11:37AM EDT200.0063.7873.2076.750.00-2317.68%
MRNA240621P002100002023-05-23 3:43PM EDT210.0074.0084.1090.650.00-8943.54%
MRNA240621P002200002023-05-05 12:49PM EDT220.0085.6789.0091.750.00-120.00%
MRNA240621P002300002023-02-23 11:57AM EDT230.0088.0783.7587.600.00--10.00%
MRNA240621P002400002023-02-17 10:59AM EDT240.0085.2890.5097.450.00-220.00%
MRNA240621P002500002023-04-27 1:21PM EDT250.00119.20122.30126.250.00-1800.00%