New Zealand markets open in 4 hours 46 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
88.18+1.19 (+1.37%)
As of 11:14AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA250117C000400002024-02-09 11:53AM EST40.0050.4050.1551.950.00-4975.85%
MRNA250117C000450002024-02-15 12:14PM EST45.0049.6346.1547.500.00-11572.23%
MRNA250117C000500002024-02-20 12:00PM EST50.0042.5042.4543.650.00-23670.90%
MRNA250117C000550002024-02-15 11:30AM EST55.0041.0038.9039.650.00-303468.62%
MRNA250117C000600002024-02-20 1:06PM EST60.0035.2035.2536.250.00-515366.87%
MRNA250117C000650002024-02-16 3:50PM EST65.0032.1031.6532.300.00-12563.43%
MRNA250117C000700002024-02-20 9:56AM EST70.0029.9528.9029.250.00-2430462.96%
MRNA250117C000750002024-02-12 2:00PM EST75.0026.3526.0026.250.00-38961.57%
MRNA250117C000800002024-02-20 3:19PM EST80.0022.6223.2523.950.00-129361.01%
MRNA250117C000850002024-02-20 2:52PM EST85.0020.8020.7521.35+0.52+2.56%114959.74%
MRNA250117C000900002024-02-20 1:49PM EST90.0018.4518.5019.15+0.45+2.50%162458.94%
MRNA250117C000950002024-02-16 12:11PM EST95.0018.1516.4016.800.00-1029957.62%
MRNA250117C001000002024-02-21 10:49AM EST100.0014.7514.6514.90+0.45+3.15%801,24057.01%
MRNA250117C001050002024-02-20 2:33PM EST105.0012.7013.0013.300.00-1271,50356.51%
MRNA250117C001100002024-02-20 10:18AM EST110.0011.3311.6011.85-0.78-6.44%269556.16%
MRNA250117C001150002024-02-20 2:52PM EST115.0010.0210.2010.500.00-855855.55%
MRNA250117C001200002024-02-21 10:30AM EST120.009.259.059.35-0.33-3.44%32,18655.24%
MRNA250117C001250002024-02-20 3:14PM EST125.007.858.058.200.00-21,21154.80%
MRNA250117C001300002024-02-20 3:13PM EST130.006.957.157.350.00-131,21854.66%
MRNA250117C001350002024-02-20 9:56AM EST135.006.736.356.550.00-301,42354.47%
MRNA250117C001400002024-02-21 10:37AM EST140.005.555.605.80-1.10-16.54%182454.15%
MRNA250117C001450002024-02-16 3:40PM EST145.005.054.955.200.00-154654.01%
MRNA250117C001500002024-02-21 10:52AM EST150.004.474.404.60+0.12+2.76%398553.80%
MRNA250117C001550002024-02-20 9:33AM EST155.004.103.904.150.00-11,03053.75%
MRNA250117C001600002024-02-20 11:32AM EST160.003.503.503.700.00-111,04053.70%
MRNA250117C001650002024-02-16 3:08PM EST165.003.253.103.400.00-132053.78%
MRNA250117C001700002024-02-20 1:40PM EST170.002.692.732.880.00-221,63153.20%
MRNA250117C001750002024-02-15 1:51PM EST175.003.052.462.680.00-1090953.49%
MRNA250117C001800002024-02-20 11:53AM EST180.002.202.192.360.00-161353.28%
MRNA250117C001850002024-02-20 3:40PM EST185.001.911.942.120.00-237753.20%
MRNA250117C001900002024-02-20 3:40PM EST190.001.721.742.100.00-4245153.81%
MRNA250117C001950002024-02-20 9:59AM EST195.001.701.541.820.00-522153.46%
MRNA250117C002000002024-02-21 10:16AM EST200.001.491.381.75+0.09+6.43%121,88553.83%
MRNA250117C002100002024-02-21 10:01AM EST210.001.221.081.35+0.07+6.09%1037053.31%
MRNA250117C002200002024-02-14 3:58PM EST220.000.820.851.000.00-151,24152.64%
MRNA250117C002300002024-02-08 2:50PM EST230.001.100.680.850.00-123052.78%
MRNA250117C002400002024-02-16 2:47PM EST240.000.720.430.860.00-418453.05%
MRNA250117C002500002024-02-21 9:30AM EST250.000.460.320.76-0.08-14.81%184853.22%
MRNA250117C002600002024-02-20 11:27AM EST260.000.510.230.670.00-216753.30%
MRNA250117C002700002024-02-20 11:31AM EST270.000.400.150.600.00-235653.37%
MRNA250117C002800002024-02-20 11:36AM EST280.000.370.200.540.00-277054.64%
MRNA250117C002900002024-02-20 11:34AM EST290.000.280.210.490.00-216955.52%
MRNA250117C003000002024-02-20 11:24AM EST300.000.310.010.360.00-299652.39%
MRNA250117C003100002024-02-21 10:35AM EST310.000.190.150.28-0.01-5.00%11,35654.49%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA250117P000400002024-02-20 1:32PM EST40.001.261.151.480.00-235960.64%
MRNA250117P000450002024-02-20 9:44AM EST45.001.781.791.990.00-1054758.44%
MRNA250117P000500002024-02-20 10:52AM EST50.002.632.602.740.00-422,01756.79%
MRNA250117P000550002024-02-20 12:59PM EST55.003.673.603.750.00-177055.48%
MRNA250117P000600002024-02-21 9:38AM EST60.004.914.855.00-0.08-1.54%4213,49554.43%
MRNA250117P000650002024-02-21 9:37AM EST65.006.356.256.40+0.10+1.60%171,02853.08%
MRNA250117P000700002024-02-16 11:38AM EST70.007.507.908.350.00-13,72952.47%
MRNA250117P000750002024-02-21 10:53AM EST75.009.919.5510.05-0.24-2.36%21,99750.56%
MRNA250117P000800002024-02-20 3:45PM EST80.0012.2511.9012.150.00-151,83450.24%
MRNA250117P000850002024-02-16 2:46PM EST85.0013.9514.2014.500.00-22,80749.15%
MRNA250117P000900002024-02-20 12:01PM EST90.0017.1516.9017.150.00-101,80648.30%
MRNA250117P000950002024-02-16 12:12PM EST95.0018.6519.7020.000.00-991,99447.40%
MRNA250117P001000002024-02-21 10:49AM EST100.0023.0522.7023.25+0.65+2.90%92,27647.06%
MRNA250117P001050002024-02-16 9:42AM EST105.0026.0026.1026.400.00-155745.82%
MRNA250117P001100002024-02-14 12:46PM EST110.0031.0029.3530.200.00-121,82645.99%
MRNA250117P001150002024-02-15 12:48PM EST115.0031.6733.1033.550.00-138144.21%
MRNA250117P001200002024-02-15 2:43PM EST120.0035.4836.6037.500.00-296943.81%
MRNA250117P001250002024-02-15 2:51PM EST125.0039.3040.5541.500.00-91,34343.08%
MRNA250117P001300002024-02-14 3:49PM EST130.0046.7544.6045.700.00-781342.59%
MRNA250117P001350002024-02-14 12:17PM EST135.0051.9049.0050.250.00-779243.10%
MRNA250117P001400002024-02-13 10:07AM EST140.0055.4853.0554.450.00-219041.70%
MRNA250117P001450002024-01-02 3:51PM EST145.0042.6049.2049.600.00-71270.00%
MRNA250117P001500002024-01-29 9:48AM EST150.0052.3062.2564.250.00-45244.61%
MRNA250117P001550002023-12-21 11:36AM EST155.0065.2554.4060.300.00-1560.00%
MRNA250117P001600002024-01-09 11:32AM EST160.0054.1566.3567.300.00-2140.00%
MRNA250117P001650002024-01-05 10:55AM EST165.0056.8067.9568.900.00-155550.00%
MRNA250117P001700002023-12-29 1:06PM EST170.0072.6565.6067.150.00-3003010.00%
MRNA250117P001750002023-10-26 10:04AM EST175.0098.5592.8098.000.00-1078.15%
MRNA250117P001800002023-12-26 9:51AM EST180.0085.3578.1579.650.00-560.00%
MRNA250117P001850002023-12-15 11:59AM EST185.0097.6279.8081.950.00-110.00%
MRNA250117P001900002024-02-16 1:06PM EST190.0099.85100.90103.650.00-120053.33%
MRNA250117P001950002024-01-22 1:04PM EST195.0095.00105.75108.550.00-1053.92%
MRNA250117P002000002024-01-18 11:04AM EST200.00102.32110.30113.050.00-1051.38%
MRNA250117P002100002024-01-05 9:31AM EST210.00102.75111.65113.400.00-100.00%
MRNA250117P002200002023-12-26 3:59PM EST220.00122.49114.55121.300.00-110.00%
MRNA250117P002300002023-10-18 2:37PM EST230.00145.35151.25156.100.00-31104.88%
MRNA250117P002400002023-09-18 2:12PM EST240.00135.00152.10155.600.00-27065.69%
MRNA250117P002500002023-09-19 2:04PM EST250.00142.74164.10170.600.00-131085.91%
MRNA250117P002600002023-09-19 2:01PM EST260.00157.05174.30180.800.00-503088.74%
MRNA250117P002700002023-09-19 2:04PM EST270.00161.15184.10189.300.00-75086.80%
MRNA250117P002800002023-12-14 12:52PM EST280.00192.68169.10178.600.00-300.00%
MRNA250117P002900002024-02-15 3:47PM EST290.00199.36200.75203.500.00-1055.13%
MRNA250117P003000002024-02-15 3:47PM EST300.00209.45210.85213.600.00-1058.42%
MRNA250117P003100002024-02-15 3:47PM EST310.00219.37220.85223.650.00-2160.11%