New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.50+7.06 (+4.79%)
As of 09:51AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240719C000750002023-03-08 12:01PM EDT75.0076.2879.1087.250.00--453.28%
MRNA240719C000850002023-03-17 10:20AM EDT85.0078.5573.2578.250.00-2254.52%
MRNA240719C000900002023-02-10 1:57PM EDT90.0091.7160.9566.000.00--4132.95%
MRNA240719C000950002023-02-08 10:59AM EDT95.0087.8059.4067.000.00--150.19%
MRNA240719C001000002023-02-16 11:50AM EDT100.0089.2362.6070.450.00-24557.35%
MRNA240719C001050002023-02-16 11:54AM EDT105.0085.6259.6566.900.00--157.00%
MRNA240719C001100002023-02-08 1:36PM EDT110.0075.4648.5555.400.00--2746.79%
MRNA240719C001150002023-02-08 11:00AM EDT115.0074.1746.0053.450.00--249.14%
MRNA240719C001200002023-02-27 11:41AM EDT120.0046.6250.8054.500.00-1553.03%
MRNA240719C001250002023-03-01 12:45PM EDT125.0042.0546.0552.050.00-4451.38%
MRNA240719C001300002023-03-21 11:46AM EDT130.0051.8043.3049.550.00-1551.28%
MRNA240719C001350002023-03-06 3:36PM EDT135.0042.4042.5547.050.00-4852.61%
MRNA240719C001400002023-03-30 10:25AM EDT140.0043.1239.8044.800.00-1552.27%
MRNA240719C001450002023-03-02 2:22PM EDT145.0033.7237.4042.400.00-32251.93%
MRNA240719C001500002023-02-27 1:38PM EDT150.0032.5537.1539.000.00-2752.29%
MRNA240719C001550002023-02-27 1:38PM EDT155.0030.6533.4036.450.00-43050.52%
MRNA240719C001600002023-03-13 11:07AM EDT160.0032.5730.8535.850.00-41750.95%
MRNA240719C001650002023-03-13 10:55AM EDT165.0030.3528.8533.850.00-16250.61%
MRNA240719C001700002023-03-13 11:07AM EDT170.0028.5827.2531.650.00-51150.28%
MRNA240719C001750002023-03-20 12:15PM EDT175.0030.6125.2030.200.00-21850.04%
MRNA240719C001800002023-03-23 1:00PM EDT180.0026.0023.9028.100.00-434952.73%
MRNA240719C001850002023-03-24 1:21PM EDT185.0024.6021.9026.900.00-21053.02%
MRNA240719C001900002023-03-14 1:52PM EDT190.0024.0520.8025.000.00-11052.22%
MRNA240719C001950002023-03-23 3:50PM EDT195.0021.4218.9523.950.00-1752.52%
MRNA240719C002000002023-03-23 3:02PM EDT200.0020.3517.6022.600.00-436752.30%
MRNA240719C002100002023-03-27 1:19PM EDT210.0017.3515.2020.200.00-438552.02%
MRNA240719C002200002023-03-27 10:37AM EDT220.0014.7813.0518.050.00-16751.75%
MRNA240719C002300002023-03-16 11:02AM EDT230.0014.2011.1516.150.00-28451.54%
MRNA240719C002400002023-03-27 10:11AM EDT240.0011.469.5014.500.00-3751.41%
MRNA240719C002500002023-03-24 3:33PM EDT250.0011.758.0513.050.00-26351.34%
MRNA240719C002600002023-03-30 11:55AM EDT260.009.607.0011.500.00-112750.84%
MRNA240719C002700002023-03-24 3:07PM EDT270.009.505.6510.650.00-14351.31%
MRNA240719C002800002023-03-27 10:11AM EDT280.007.054.709.700.00-3451.42%
MRNA240719C002900002023-03-24 3:42PM EDT290.007.303.858.850.00-2636551.54%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240719P000700002023-03-29 2:07PM EDT70.004.052.824.350.00-36957.14%
MRNA240719P000750002023-03-27 2:55PM EDT75.005.462.677.300.00-2012358.65%
MRNA240719P000800002023-03-30 10:07AM EDT80.006.084.057.950.00-4557.96%
MRNA240719P000850002023-03-30 9:48AM EDT85.006.824.559.550.00-32057.06%
MRNA240719P000900002023-03-28 11:22AM EDT90.008.207.4010.200.00-229257.85%
MRNA240719P000950002023-03-23 2:48PM EDT95.009.116.9511.950.00-818055.34%
MRNA240719P001000002023-03-24 11:20AM EDT100.0010.408.5013.300.00-512654.75%
MRNA240719P001050002023-03-24 10:10AM EDT105.0012.049.8514.850.00-54953.92%
MRNA240719P001100002023-03-24 11:26AM EDT110.0013.7311.4516.450.00-210953.20%
MRNA240719P001150002023-03-23 12:45PM EDT115.0014.6813.5017.850.00-141552.54%
MRNA240719P001200002023-03-24 11:27AM EDT120.0017.0915.0020.000.00-35451.87%
MRNA240719P001250002023-03-24 11:27AM EDT125.0019.1716.9521.950.00-626651.23%
MRNA240719P001300002023-03-24 12:12PM EDT130.0021.3819.0024.000.00-2121550.59%
MRNA240719P001350002023-03-28 11:17AM EDT135.0023.7321.3526.050.00-17950.03%
MRNA240719P001400002023-03-22 10:33AM EDT140.0025.3723.5028.500.00-3022253.41%
MRNA240719P001450002023-03-22 11:33AM EDT145.0027.7526.0530.450.00-121552.03%
MRNA240719P001500002023-03-17 3:46PM EDT150.0030.3229.3033.100.00-52651.61%
MRNA240719P001550002023-03-21 9:37AM EDT155.0031.9731.1036.100.00-417551.55%
MRNA240719P001600002023-03-30 2:03PM EDT160.0036.8033.8538.850.00-12850.98%
MRNA240719P001650002023-03-08 11:52AM EDT165.0041.6236.7541.750.00-142350.50%
MRNA240719P001700002023-03-08 11:48AM EDT170.0045.6239.7544.750.00-212450.03%
MRNA240719P001750002023-03-06 2:28PM EDT175.0047.7042.8547.850.00-43549.57%
MRNA240719P001800002023-03-08 11:50AM EDT180.0051.7346.0551.050.00-62249.14%
MRNA240719P001850002023-03-08 11:57AM EDT185.0055.7849.4054.400.00-2648.80%
MRNA240719P001900002023-02-28 1:21PM EDT190.0060.1855.0557.550.00-2948.06%
MRNA240719P001950002023-03-30 1:36PM EDT195.0059.0056.3561.350.00-15548.13%
MRNA240719P002000002023-02-17 1:32PM EDT200.0055.0058.5065.100.00-1248.03%
MRNA240719P002100002023-02-15 11:14AM EDT210.0058.3565.0071.600.00-21946.02%
MRNA240719P002200002023-03-07 12:05PM EDT220.0082.9475.5080.500.00--047.20%
MRNA240719P002300002023-01-23 11:19AM EDT230.0062.3079.7583.900.00-21839.00%
MRNA240719P002400002023-02-07 4:07PM EDT240.0080.27100.90106.000.00--3056.78%
MRNA240719P002500002023-03-28 10:26AM EDT250.00105.530.000.000.00-120.00%
MRNA240719P002600002023-02-23 1:54PM EDT260.00116.43108.60113.200.00-4444.06%
MRNA240719P002700002023-03-07 3:48PM EDT270.00128.70119.35124.650.00-6148.67%
MRNA240719P002800002023-02-24 4:14PM EDT280.00140.80126.90133.850.00-1048.96%
MRNA240719P002900002023-03-07 3:47PM EDT290.00148.80137.95144.700.00-4052.27%