New Zealand markets closed

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
100.35 +0.36 (+0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240719C000500002023-09-07 3:19PM EDT50.0061.7552.9056.050.00--180.15%
MRNA240719C000600002023-08-18 3:03PM EDT60.0047.7658.3559.700.00-82132.98%
MRNA240719C000650002023-09-19 9:33AM EDT65.0044.0040.8541.750.00-21365.11%
MRNA240719C000700002023-09-22 3:19PM EDT70.0038.1037.6538.05-0.40-1.04%103464.17%
MRNA240719C000750002023-08-08 10:43AM EDT75.0035.7541.5042.300.00-71790.35%
MRNA240719C000800002023-09-20 10:08AM EDT80.0035.3330.6031.400.00-63160.55%
MRNA240719C000850002023-08-10 11:46AM EDT85.0030.4034.4034.750.00-11180.87%
MRNA240719C000900002023-09-22 3:22PM EDT90.0025.4825.1025.75-3.62-12.44%157759.05%
MRNA240719C000950002023-09-19 1:40PM EDT95.0027.5622.2522.800.00-59057.16%
MRNA240719C001000002023-09-21 1:44PM EDT100.0020.4020.0020.250.00-210856.26%
MRNA240719C001050002023-09-21 11:30AM EDT105.0018.5017.8018.000.00-17355.36%
MRNA240719C001100002023-09-13 10:32AM EDT110.0015.8015.4016.50-7.15-31.15%105854.76%
MRNA240719C001150002023-09-21 2:49PM EDT115.0014.2513.9014.150.00-216053.77%
MRNA240719C001200002023-09-22 12:03PM EDT120.0012.2012.3012.50-0.55-4.31%618953.18%
MRNA240719C001250002023-09-22 1:47PM EDT125.0010.8010.8511.05-0.58-5.10%417452.67%
MRNA240719C001300002023-09-20 1:21PM EDT130.0011.559.559.800.00-26952.27%
MRNA240719C001350002023-09-18 10:59AM EDT135.0010.358.408.600.00-156851.79%
MRNA240719C001400002023-09-21 1:15PM EDT140.007.807.407.600.00-181451.50%
MRNA240719C001450002023-09-18 1:15PM EDT145.007.756.506.650.00-10317651.10%
MRNA240719C001500002023-09-20 3:56PM EDT150.006.755.705.850.00-1130650.79%
MRNA240719C001550002023-09-20 11:02AM EDT155.006.205.005.200.00-235550.63%
MRNA240719C001600002023-09-20 2:59PM EDT160.005.504.404.550.00-237950.37%
MRNA240719C001650002023-09-18 11:49AM EDT165.004.603.854.000.00-157250.13%
MRNA240719C001700002023-09-20 10:28AM EDT170.004.343.403.550.00-125550.06%
MRNA240719C001750002023-09-19 3:16PM EDT175.004.153.003.100.00-327950.10%
MRNA240719C001800002023-09-13 3:53PM EDT180.003.972.452.740.00-2116850.00%
MRNA240719C001850002023-09-13 10:59AM EDT185.004.051.962.420.00-10717849.90%
MRNA240719C001900002023-09-15 11:35AM EDT190.003.651.882.150.00-28449.88%
MRNA240719C001950002023-09-21 3:23PM EDT195.001.931.661.910.00-40053649.85%
MRNA240719C002000002023-09-18 11:11AM EDT200.002.221.621.740.00-413750.10%
MRNA240719C002100002023-09-18 3:40PM EDT210.001.551.281.360.00-122849.90%
MRNA240719C002200002023-09-22 9:53AM EDT220.001.011.011.09-0.55-35.26%249149.95%
MRNA240719C002300002023-09-21 1:44PM EDT230.000.870.720.880.00-112150.05%
MRNA240719C002400002023-09-15 9:57AM EDT240.001.200.091.200.00-812254.98%
MRNA240719C002500002023-09-22 9:30AM EDT250.000.630.181.05+0.08+14.55%28750.71%
MRNA240719C002600002023-09-06 12:40PM EDT260.000.990.051.760.00-211055.79%
MRNA240719C002700002023-09-22 11:04AM EDT270.000.350.080.45-0.65-65.00%24451.51%
MRNA240719C002800002023-09-22 11:03AM EDT280.000.300.000.45-0.15-33.33%25052.98%
MRNA240719C002900002023-09-22 3:51PM EDT290.000.230.150.29-0.16-41.03%749551.22%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240719P000500002023-09-18 3:29PM EDT50.001.050.811.940.00-7511255.86%
MRNA240719P000550002023-09-21 2:31PM EDT55.001.771.752.140.00-12254.27%
MRNA240719P000600002023-09-22 10:15AM EDT60.002.602.442.87+0.22+9.24%17452.73%
MRNA240719P000650002023-09-22 11:56AM EDT65.003.453.403.55+0.05+1.47%121151.01%
MRNA240719P000700002023-09-21 10:07AM EDT70.004.304.504.900.00-36866250.48%
MRNA240719P000750002023-09-20 1:21PM EDT75.004.965.856.300.00-248050.53%
MRNA240719P000800002023-09-20 9:58AM EDT80.006.357.407.700.00-316448.88%
MRNA240719P000850002023-09-20 11:02AM EDT85.009.329.159.35+1.47+18.73%116447.47%
MRNA240719P000900002023-09-21 12:16PM EDT90.0011.0011.1011.350.00-51,02646.52%
MRNA240719P000950002023-09-15 2:31PM EDT95.009.0913.3013.600.00-538945.64%
MRNA240719P001000002023-09-21 10:33AM EDT100.0016.0215.7016.00+0.65+4.23%131144.54%
MRNA240719P001050002023-09-20 9:58AM EDT105.0018.3518.2518.90+2.05+12.58%2017344.21%
MRNA240719P001100002023-09-22 11:00AM EDT110.0021.4521.0522.60+2.36+12.36%322145.48%
MRNA240719P001150002023-09-20 3:19PM EDT115.0022.5024.3525.350.00-213243.55%
MRNA240719P001200002023-09-19 10:04AM EDT120.0024.3727.6028.400.00-641941.86%
MRNA240719P001250002023-09-22 11:03AM EDT125.0031.2430.8032.60+3.34+11.97%101,26342.98%
MRNA240719P001300002023-09-01 3:03PM EDT130.0029.1534.7535.350.00-145739.12%
MRNA240719P001350002023-09-14 11:16AM EDT135.0030.9038.7539.650.00-237539.58%
MRNA240719P001400002023-08-22 10:13AM EDT140.0035.0542.6543.500.00-215937.95%
MRNA240719P001450002023-08-21 3:36PM EDT145.0039.6644.1544.800.00-13800.00%
MRNA240719P001500002023-09-13 12:07PM EDT150.0043.9551.3052.200.00-616236.81%
MRNA240719P001550002023-09-08 2:03PM EDT155.0050.3055.2556.500.00-327835.03%
MRNA240719P001600002023-09-14 12:47PM EDT160.0049.6060.3560.950.00-211133.15%
MRNA240719P001650002023-08-16 12:10PM EDT165.0068.9852.3552.950.00-21010.00%
MRNA240719P001700002023-08-07 11:53AM EDT170.0070.2062.4563.650.00-1770.00%
MRNA240719P001750002023-09-14 9:56AM EDT175.0067.4071.8077.050.00-13144.89%
MRNA240719P001800002023-09-18 10:23AM EDT180.0072.7076.9582.250.00-10247.52%
MRNA240719P001850002023-09-18 10:23AM EDT185.0077.6581.5087.550.00-10050.61%
MRNA240719P001900002023-08-03 9:30AM EDT190.0081.3377.4580.150.00-1500.00%
MRNA240719P001950002023-08-03 9:30AM EDT195.0086.2080.6084.550.00-1500.00%
MRNA240719P002000002023-07-13 10:17AM EDT200.0074.1094.20103.250.00-1058.37%
MRNA240719P002100002023-02-15 11:14AM EDT210.0058.3565.0071.600.00-2190.00%
MRNA240719P002200002023-03-07 12:05PM EDT220.0082.9468.1574.000.00--00.00%
MRNA240719P002300002023-05-23 12:07PM EDT230.0092.11106.95110.750.00-200.00%
MRNA240719P002400002023-02-07 4:07PM EDT240.0080.27100.90106.000.00--300.00%
MRNA240719P002500002023-05-04 1:20PM EDT250.00112.95116.85120.900.00-200.00%
MRNA240719P002600002023-07-19 3:10PM EDT260.00133.93153.85162.550.00-1068.31%
MRNA240719P002700002023-03-07 3:48PM EDT270.00128.70111.30116.450.00-610.00%
MRNA240719P002800002023-02-24 4:14PM EDT280.00140.80126.90133.850.00-100.00%
MRNA240719P002900002023-05-23 12:07PM EDT290.00151.25166.95170.650.00-200.00%