New Zealand markets open in 9 hours 55 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.93-6.42 (-3.52%)
At close: 04:00PM EST
174.61 -1.32 (-0.75%)
Pre-market: 05:44AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA250117C000600002022-11-16 11:38AM EST60.00135.20123.85129.950.00-1181.78%
MRNA250117C000650002022-10-05 9:24AM EST65.0073.51100.00105.850.00-210.00%
MRNA250117C000700002022-10-12 8:53AM EST70.0083.300.000.000.00-1130.00%
MRNA250117C000750002022-10-25 1:10PM EST75.0083.02114.70119.950.00-1379.86%
MRNA250117C000800002022-12-02 2:02PM EST80.00119.790.000.000.00-200.00%
MRNA250117C000850002022-11-28 1:39PM EST85.00113.780.000.000.00-200.00%
MRNA250117C000900002022-12-05 3:56PM EST90.00107.600.000.000.00-100.00%
MRNA250117C000950002022-10-12 1:22PM EST95.0065.0096.90102.800.00-1166.94%
MRNA250117C001000002022-12-02 10:25AM EST100.00104.150.000.000.00-100.00%
MRNA250117C001050002022-11-28 3:17PM EST105.0096.820.000.000.00--00.00%
MRNA250117C001100002022-12-02 9:52AM EST110.0097.380.000.000.00-100.00%
MRNA250117C001150002022-09-21 2:56PM EST115.0052.6052.4557.500.00--20.00%
MRNA250117C001200002022-12-01 11:12AM EST120.0095.850.000.000.00-200.00%
MRNA250117C001250002022-11-14 10:06AM EST125.0089.6784.0588.900.00-210069.17%
MRNA250117C001300002022-11-29 11:39AM EST130.0083.850.000.000.00-900.00%
MRNA250117C001350002022-12-02 12:25PM EST135.0086.650.000.000.00-200.00%
MRNA250117C001400002022-11-29 11:38AM EST140.0079.700.000.000.00-1000.00%
MRNA250117C001450002022-11-02 1:01PM EST145.0063.1080.2585.200.00-1374.64%
MRNA250117C001500002022-12-05 10:12AM EST150.0076.300.000.000.00-100.00%
MRNA250117C001550002022-11-28 1:55PM EST155.0074.180.000.000.00-100.00%
MRNA250117C001600002022-11-30 9:38AM EST160.0068.000.000.000.00-300.00%
MRNA250117C001650002022-11-28 3:09PM EST165.0068.000.000.000.00-200.00%
MRNA250117C001700002022-11-28 2:41PM EST170.0066.460.000.000.00-100.00%
MRNA250117C001750002022-11-29 12:05PM EST175.0063.480.000.000.00-200.00%
MRNA250117C001800002022-12-05 11:58AM EST180.0062.650.000.000.00-100.39%
MRNA250117C001850002022-11-18 12:14PM EST185.0066.4057.3562.900.00-11463.80%
MRNA250117C001900002022-12-01 2:23PM EST190.0062.000.000.000.00-501.56%
MRNA250117C001950002022-12-05 3:14PM EST195.0055.920.000.000.00-101.56%
MRNA250117C002000002022-12-01 12:53PM EST200.0059.050.000.000.00-101.56%
MRNA250117C002100002022-12-05 3:28PM EST210.0050.490.000.000.00-203.13%
MRNA250117C002200002022-12-02 9:30AM EST220.0052.550.000.000.00-303.13%
MRNA250117C002300002022-12-02 10:20AM EST230.0048.840.000.000.00-203.13%
MRNA250117C002400002022-12-02 10:20AM EST240.0046.140.000.000.00-203.13%
MRNA250117C002500002022-12-05 1:53PM EST250.0039.730.000.000.00-306.25%
MRNA250117C002600002022-11-29 9:56AM EST260.0037.680.000.000.00-206.25%
MRNA250117C002700002022-12-05 2:02PM EST270.0034.900.000.000.00-3506.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA250117P000600002022-12-05 2:45PM EST60.005.220.000.000.00-2012.50%
MRNA250117P000650002022-12-05 1:30PM EST65.006.510.000.000.00-2012.50%
MRNA250117P000700002022-12-01 10:36AM EST70.007.350.000.000.00-3012.50%
MRNA250117P000750002022-11-18 1:21PM EST75.008.207.309.900.00-223060.95%
MRNA250117P000800002022-12-05 3:10PM EST80.0010.000.000.000.00-9012.50%
MRNA250117P000850002022-12-05 1:50PM EST85.0011.160.000.000.00-2012.50%
MRNA250117P000900002022-11-16 3:48PM EST90.0013.0011.4513.250.00-2958.19%
MRNA250117P000950002022-10-28 2:33PM EST95.0018.0012.5516.150.00-11258.49%
MRNA250117P001000002022-11-29 2:27PM EST100.0016.000.000.000.00-806.25%
MRNA250117P001050002022-10-27 12:37PM EST105.0023.4315.7519.450.00-5057.14%
MRNA250117P001100002022-12-05 12:32PM EST110.0019.420.000.000.00-106.25%
MRNA250117P001150002022-11-17 9:30AM EST115.0021.0019.5521.700.00-17855.06%
MRNA250117P001200002022-12-05 3:50PM EST120.0022.700.000.000.00-2506.25%
MRNA250117P001250002022-11-30 2:43PM EST125.0024.880.000.000.00-106.25%
MRNA250117P001300002022-12-05 3:47PM EST130.0026.750.000.000.00-2003.13%
MRNA250117P001350002022-11-29 11:59AM EST135.0029.220.000.000.00-103.13%
MRNA250117P001400002022-11-18 3:55PM EST140.0028.2029.5532.750.00-21452.66%
MRNA250117P001450002022-11-22 3:27PM EST145.0033.2231.3035.65-17.80-34.89%6552.19%
MRNA250117P001500002022-12-02 11:13AM EST150.0034.000.000.000.00-303.13%
MRNA250117P001550002022-11-16 3:44PM EST155.0037.4736.2040.450.00-21551.26%
MRNA250117P001600002022-11-29 2:25PM EST160.0041.700.000.000.00-101.56%
MRNA250117P001650002022-11-23 3:45PM EST165.0043.480.000.000.00-100.78%
MRNA250117P001700002022-11-29 12:04PM EST170.0046.550.000.000.00-400.78%
MRNA250117P001750002022-11-29 10:54AM EST175.0049.080.000.000.00-100.10%
MRNA250117P001800002022-12-01 11:06AM EST180.0049.870.000.000.00-100.00%
MRNA250117P001850002022-11-17 3:42PM EST185.0052.4753.0556.300.00-1550.40%
MRNA250117P001900002022-12-01 10:37AM EST190.0056.250.000.000.00-100.00%
MRNA250117P001950002022-10-12 2:51PM EST195.0082.6060.2566.450.00-2250.64%
MRNA250117P002000002022-11-23 1:30PM EST200.0064.150.000.000.00-200.00%
MRNA250117P002100002022-12-05 2:37PM EST210.0070.350.000.000.00-300.00%
MRNA250117P002200002022-12-05 3:42PM EST220.0076.900.000.000.00-700.00%
MRNA250117P002300002022-12-05 3:44PM EST230.0083.650.000.000.00-300.00%
MRNA250117P002400002022-12-05 3:43PM EST240.0090.850.000.000.00-400.00%
MRNA250117P002500002022-12-05 2:08PM EST250.0098.000.000.000.00-300.00%
MRNA250117P002600002022-12-01 1:29PM EST260.00102.550.000.000.00-1200.00%
MRNA250117P002700002022-11-16 3:44PM EST270.00108.15109.20115.100.00--144.65%