New Zealand markets close in 1 hour 49 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
99.44+1.32 (+1.35%)
At close: 04:00PM EDT
99.22 -0.22 (-0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA250117C000500002023-09-21 1:59PM EDT50.0057.4955.0056.150.00-12471.45%
MRNA250117C000550002023-09-18 11:49AM EDT55.0056.7451.5553.200.00-3271.56%
MRNA250117C000600002023-09-18 3:58PM EDT60.0052.8648.2048.750.00-215168.23%
MRNA250117C000650002023-09-21 1:59PM EDT65.0046.5545.0545.400.00-21367.05%
MRNA250117C000700002023-09-22 12:15PM EDT70.0042.3041.8042.100.00-113665.38%
MRNA250117C000750002023-08-25 2:28PM EDT75.0050.1039.0039.450.00-32165.00%
MRNA250117C000800002023-09-25 11:22AM EDT80.0034.7035.8036.450.00-122163.15%
MRNA250117C000850002023-09-27 3:51PM EDT85.0032.9533.0533.45-2.05-5.86%14461.65%
MRNA250117C000900002023-09-25 10:49AM EDT90.0029.4130.4530.800.00-146260.49%
MRNA250117C000950002023-09-27 2:14PM EDT95.0028.2128.0529.35+0.73+2.66%110960.72%
MRNA250117C001000002023-09-27 3:30PM EDT100.0026.2525.8026.10+0.72+2.82%1564358.69%
MRNA250117C001050002023-09-21 2:07PM EDT105.0024.7423.6524.250.00-1410758.14%
MRNA250117C001100002023-09-27 1:36PM EDT110.0021.1321.7022.05+0.38+1.83%1320257.15%
MRNA250117C001150002023-09-27 10:09AM EDT115.0019.9019.9021.00+0.75+3.92%120157.35%
MRNA250117C001200002023-09-27 1:36PM EDT120.0017.7818.3018.75-0.57-3.11%497156.20%
MRNA250117C001250002023-09-27 3:22PM EDT125.0016.8516.7517.25+0.80+4.98%170755.69%
MRNA250117C001300002023-09-27 3:18PM EDT130.0015.7915.3515.70+0.69+4.57%395955.08%
MRNA250117C001350002023-09-27 11:59AM EDT135.0013.6514.1014.40+0.25+1.87%131,26954.69%
MRNA250117C001400002023-09-27 2:11PM EDT140.0013.1512.9013.20+0.37+2.90%959354.27%
MRNA250117C001450002023-09-25 3:46PM EDT145.0011.2511.8512.150.00-3319954.01%
MRNA250117C001500002023-09-27 11:12AM EDT150.0010.5010.9011.15-0.15-1.41%456553.74%
MRNA250117C001550002023-09-25 11:01AM EDT155.009.4010.0010.250.00-115653.47%
MRNA250117C001600002023-09-27 2:59PM EDT160.009.459.159.40+0.90+10.53%183953.17%
MRNA250117C001650002023-09-26 12:58PM EDT165.008.598.408.650.00-113952.95%
MRNA250117C001700002023-09-27 2:47PM EDT170.008.037.707.95+0.28+3.61%411152.72%
MRNA250117C001750002023-09-27 2:31PM EDT175.007.257.107.35+0.57+8.53%343352.62%
MRNA250117C001800002023-09-27 10:14AM EDT180.006.476.506.75+0.07+1.09%252752.39%
MRNA250117C001850002023-09-27 2:57PM EDT185.006.206.006.20+0.20+3.33%1419652.24%
MRNA250117C001900002023-09-27 1:46PM EDT190.005.395.555.75-0.25-4.43%147452.19%
MRNA250117C001950002023-09-26 3:26PM EDT195.005.005.105.300.00-217552.04%
MRNA250117C002000002023-09-27 3:56PM EDT200.004.794.754.90+0.22+4.81%41,97052.01%
MRNA250117C002100002023-09-26 3:59PM EDT210.003.894.004.200.00-1635651.76%
MRNA250117C002200002023-09-25 2:15PM EDT220.003.203.453.600.00-1149051.67%
MRNA250117C002300002023-09-25 2:51PM EDT230.002.732.733.100.00-123151.09%
MRNA250117C002400002023-09-25 2:43PM EDT240.002.352.552.700.00-114651.54%
MRNA250117C002500002023-09-27 1:45PM EDT250.002.152.002.33+0.16+8.04%685850.95%
MRNA250117C002600002023-09-06 10:28AM EDT260.002.901.572.460.00-116151.67%
MRNA250117C002700002023-09-19 10:04AM EDT270.002.101.412.000.00-121051.34%
MRNA250117C002800002023-08-24 12:41PM EDT280.003.301.501.890.00-130852.61%
MRNA250117C002900002023-09-25 1:24PM EDT290.001.131.211.440.00-910151.48%
MRNA250117C003000002023-09-25 3:03PM EDT300.001.021.101.250.00-423151.58%
MRNA250117C003100002023-09-27 3:57PM EDT310.001.101.021.20+0.11+11.11%1157152.20%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA250117P000500002023-09-27 1:35PM EDT50.002.872.592.81+0.01+0.35%621953.24%
MRNA250117P000550002023-09-19 10:39AM EDT55.003.153.653.750.00-34052.53%
MRNA250117P000600002023-09-27 1:00PM EDT60.004.954.754.90+0.05+1.02%2871,00351.56%
MRNA250117P000650002023-09-20 10:26AM EDT65.005.156.056.200.00-122050.61%
MRNA250117P000700002023-09-27 2:04PM EDT70.007.607.457.65-0.15-1.94%1146849.84%
MRNA250117P000750002023-09-27 3:41PM EDT75.009.159.059.30-0.35-3.68%1335748.88%
MRNA250117P000800002023-09-25 3:07PM EDT80.0011.5010.8511.100.00-1537447.86%
MRNA250117P000850002023-09-25 10:06AM EDT85.0013.0012.8513.100.00-172846.92%
MRNA250117P000900002023-09-27 11:19AM EDT90.0015.2715.0015.30-0.23-1.48%151,27846.05%
MRNA250117P000950002023-09-27 2:04PM EDT95.0017.5017.3517.60-0.42-2.34%56782844.99%
MRNA250117P001000002023-09-27 2:44PM EDT100.0019.8319.7020.20-0.73-3.55%51,82344.24%
MRNA250117P001050002023-09-25 3:14PM EDT105.0023.4022.5522.850.00-238043.21%
MRNA250117P001100002023-09-27 3:44PM EDT110.0025.6325.4525.75-0.26-1.00%1551,46242.36%
MRNA250117P001150002023-09-19 12:01PM EDT115.0025.7628.5028.900.00-337841.70%
MRNA250117P001200002023-09-27 12:01PM EDT120.0032.6731.7532.10-0.26-0.79%4069340.79%
MRNA250117P001250002023-09-27 2:17PM EDT125.0035.5035.1536.95-0.15-0.42%51,14543.26%
MRNA250117P001300002023-09-27 1:39PM EDT130.0039.9938.6539.20+3.31+9.02%268639.51%
MRNA250117P001350002023-09-27 1:42PM EDT135.0043.4541.6542.80+1.46+3.48%477838.46%
MRNA250117P001400002023-09-27 3:38PM EDT140.0046.1146.1047.20+3.56+8.37%3616439.10%
MRNA250117P001450002023-09-27 1:22PM EDT145.0051.3250.0050.65+4.97+10.72%311636.96%
MRNA250117P001500002023-09-27 11:53AM EDT150.0055.3054.1055.10-0.44-0.79%3521637.20%
MRNA250117P001550002023-09-20 12:52PM EDT155.0054.3256.2059.200.00-37736.13%
MRNA250117P001600002023-09-27 1:49PM EDT160.0064.3562.5063.30+0.75+1.18%352334.60%
MRNA250117P001650002023-09-25 3:56PM EDT165.0068.2066.2567.800.00-255134.11%
MRNA250117P001700002023-09-19 1:47PM EDT170.0065.3070.8574.550.00-125041.78%
MRNA250117P001750002023-08-25 10:30AM EDT175.0067.3874.7080.250.00-3521945.40%
MRNA250117P001800002023-09-27 3:54PM EDT180.0081.0280.7584.45+0.32+0.40%120144.15%
MRNA250117P001850002023-08-30 3:14PM EDT185.0071.7082.3586.550.00-132832.72%
MRNA250117P001900002023-08-09 9:47AM EDT190.0089.5082.8083.400.00-1340.00%
MRNA250117P001950002023-08-07 9:30AM EDT195.0088.9186.7587.700.00-1110.00%
MRNA250117P002000002023-09-15 12:06PM EDT200.0086.3596.55104.950.00-2950.67%
MRNA250117P002100002023-08-16 2:53PM EDT210.00107.5090.8599.800.00-170430.00%
MRNA250117P002200002023-09-21 10:56AM EDT220.00118.74116.80122.900.00-1146.86%
MRNA250117P002300002023-09-27 2:50PM EDT230.00134.70126.25135.25+6.70+5.23%3157.87%
MRNA250117P002400002023-09-18 3:12PM EDT240.00135.00136.45144.950.00-27058.66%
MRNA250117P002500002023-09-19 3:04PM EDT250.00142.74146.35155.150.00-131061.08%
MRNA250117P002600002023-09-19 3:01PM EDT260.00157.05156.25165.200.00-503062.90%
MRNA250117P002700002023-09-19 3:04PM EDT270.00161.15166.50174.950.00-75063.56%
MRNA250117P002800002023-09-19 3:02PM EDT280.00170.70176.35185.200.00-29065.95%
MRNA250117P002900002023-09-18 11:45AM EDT290.00181.45186.40195.050.00-1066.83%
MRNA250117P003000002023-03-03 12:50PM EDT300.00156.00142.45149.550.00-200.00%
MRNA250117P003100002023-05-24 9:30AM EDT310.00169.13189.10194.900.00-110.00%