New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.86-1.28 (-1.22%)
At close: 04:00PM EDT
104.00 +0.14 (+0.13%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240719C000400002024-04-15 12:20PM EDT40.0066.650.000.000.00-100.00%
MRNA240719C000450002024-02-06 3:49PM EDT45.0055.7054.9056.300.00-130.00%
MRNA240719C000500002024-01-10 12:52PM EDT50.0061.0039.0040.200.00-27570.00%
MRNA240719C000550002023-12-29 1:17PM EDT55.0046.8050.9052.900.00-112114.80%
MRNA240719C000600002024-03-26 3:51PM EDT60.0048.920.000.000.00-300.00%
MRNA240719C000650002024-03-08 12:30PM EDT65.0037.7537.8541.450.00-115562.01%
MRNA240719C000700002024-04-05 12:11PM EDT70.0035.290.000.000.00-600.00%
MRNA240719C000750002024-04-05 10:09AM EDT75.0029.650.000.000.00-300.00%
MRNA240719C000800002024-04-08 11:14AM EDT80.0027.940.000.000.00-1200.00%
MRNA240719C000850002024-04-09 9:59AM EDT85.0032.000.000.000.00-100.00%
MRNA240719C000900002024-04-11 10:56AM EDT90.0020.430.000.000.00-100.00%
MRNA240719C000950002024-04-15 1:30PM EDT95.0015.350.000.000.00-600.00%
MRNA240719C001000002024-04-12 1:28PM EDT100.0014.600.000.000.00-700.00%
MRNA240719C001050002024-04-15 1:54PM EDT105.0010.520.000.000.00-3000.78%
MRNA240719C001100002024-04-15 2:12PM EDT110.008.550.000.000.00-4203.13%
MRNA240719C001150002024-04-15 3:02PM EDT115.006.840.000.000.00-4106.25%
MRNA240719C001200002024-04-15 2:07PM EDT120.005.350.000.000.00-10406.25%
MRNA240719C001250002024-04-15 2:09PM EDT125.004.250.000.000.00-10206.25%
MRNA240719C001300002024-04-15 11:35AM EDT130.003.700.000.000.00-1012.50%
MRNA240719C001350002024-04-15 3:56PM EDT135.002.800.000.000.00-9012.50%
MRNA240719C001400002024-04-15 2:05PM EDT140.002.050.000.000.00-154012.50%
MRNA240719C001450002024-04-12 2:06PM EDT145.001.920.000.000.00-52012.50%
MRNA240719C001500002024-04-11 10:06AM EDT150.001.600.000.000.00-1012.50%
MRNA240719C001550002024-04-15 2:05PM EDT155.001.000.000.000.00-3012.50%
MRNA240719C001600002024-04-12 3:03PM EDT160.000.960.000.000.00-1012.50%
MRNA240719C001650002024-04-09 10:33AM EDT165.001.420.000.000.00-2025.00%
MRNA240719C001700002024-04-11 3:50PM EDT170.000.660.000.000.00-25025.00%
MRNA240719C001750002024-04-15 3:37PM EDT175.000.510.000.000.00-2025.00%
MRNA240719C001800002024-04-15 3:36PM EDT180.000.420.000.000.00-2025.00%
MRNA240719C001850002024-04-15 12:22PM EDT185.000.300.000.000.00-2025.00%
MRNA240719C001900002024-04-15 3:36PM EDT190.000.320.000.000.00-2025.00%
MRNA240719C001950002024-04-15 12:24PM EDT195.000.210.000.000.00-2025.00%
MRNA240719C002000002024-04-15 2:45PM EDT200.000.190.000.000.00-44025.00%
MRNA240719C002100002024-04-15 3:38PM EDT210.000.130.000.000.00-2025.00%
MRNA240719C002200002024-04-15 2:01PM EDT220.000.080.000.000.00-10025.00%
MRNA240719C002300002024-04-12 2:11PM EDT230.000.150.000.000.00-2025.00%
MRNA240719C002400002024-04-12 2:13PM EDT240.000.060.000.000.00-2025.00%
MRNA240719C002500002024-04-12 2:14PM EDT250.000.050.000.000.00-2025.00%
MRNA240719C002600002024-04-09 3:46PM EDT260.000.070.000.000.00-1025.00%
MRNA240719C002700002024-04-08 3:39PM EDT270.000.020.000.000.00-1050.00%
MRNA240719C002800002024-01-31 4:14PM EDT280.000.150.000.000.00-26250.00%
MRNA240719C002900002024-04-12 9:30AM EDT290.000.020.000.000.00-1050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240719P000400002024-04-15 3:37PM EDT40.000.160.000.000.00-2050.00%
MRNA240719P000450002024-04-15 12:22PM EDT45.000.180.000.000.00-2025.00%
MRNA240719P000500002024-04-15 1:30PM EDT50.000.150.000.000.00-5025.00%
MRNA240719P000550002024-04-15 3:39PM EDT55.000.250.000.000.00-4025.00%
MRNA240719P000600002024-04-15 1:35PM EDT60.000.290.000.000.00-4025.00%
MRNA240719P000650002024-04-11 10:12AM EDT65.000.460.000.000.00-2025.00%
MRNA240719P000700002024-04-12 2:47PM EDT70.000.810.000.000.00-10012.50%
MRNA240719P000750002024-04-15 3:51PM EDT75.001.320.000.000.00-1012.50%
MRNA240719P000800002024-04-15 3:48PM EDT80.002.100.000.000.00-15012.50%
MRNA240719P000850002024-04-15 3:10PM EDT85.003.170.000.000.00-706.25%
MRNA240719P000900002024-04-15 11:57AM EDT90.003.980.000.000.00-106.25%
MRNA240719P000950002024-04-15 11:43AM EDT95.005.450.000.000.00-103.13%
MRNA240719P001000002024-04-15 3:14PM EDT100.008.400.000.000.00-1801.56%
MRNA240719P001050002024-04-15 3:58PM EDT105.0010.710.000.000.00-400.00%
MRNA240719P001100002024-04-15 12:38PM EDT110.0013.150.000.000.00-600.00%
MRNA240719P001150002024-04-12 11:11AM EDT115.0015.100.000.000.00-400.00%
MRNA240719P001200002024-04-10 9:45AM EDT120.0017.000.000.000.00-100.00%
MRNA240719P001250002024-04-09 2:58PM EDT125.0018.600.000.000.00-400.00%
MRNA240719P001300002024-03-27 10:14AM EDT130.0027.650.000.000.00-100.00%
MRNA240719P001350002024-02-22 11:45AM EDT135.0040.3531.4032.300.00-11440.31%
MRNA240719P001400002024-03-27 10:05AM EDT140.0036.000.000.000.00-100.00%
MRNA240719P001450002024-04-09 10:20AM EDT145.0033.150.000.000.00-200.00%
MRNA240719P001500002024-03-04 12:53PM EDT150.0056.4046.8550.850.00-1064.60%
MRNA240719P001550002023-10-18 10:25AM EDT155.0067.970.000.000.00-6700.00%
MRNA240719P001600002024-03-18 3:00PM EDT160.0055.810.000.000.00-100.00%
MRNA240719P001650002024-03-11 10:51AM EDT165.0052.5056.3559.200.00-200.00%
MRNA240719P001700002024-03-11 10:26AM EDT170.0056.9061.2564.900.00-100.00%
MRNA240719P001750002023-09-14 9:56AM EDT175.0067.4075.8577.300.00-10100.42%
MRNA240719P001800002023-09-18 10:23AM EDT180.0072.7092.1097.500.00-100173.33%
MRNA240719P001850002023-09-18 10:23AM EDT185.0077.6597.1099.450.00-100169.34%
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%
MRNA240719P002000002024-03-04 12:53PM EDT200.00106.1496.20101.200.00-1093.02%
MRNA240719P002100002024-03-18 9:52AM EDT210.00104.300.000.000.00-100.00%
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 EDT260.00133.93153.85162.550.00-10111.77%
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%