New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
95.88+3.64 (+3.94%)
As of 01:46PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA260116C000400002024-02-29 10:27AM EST40.0061.2057.0066.100.00-1871.04%
MRNA260116C000450002024-03-01 10:21AM EST45.0057.5057.5059.60+0.92+1.63%12571.80%
MRNA260116C000500002024-03-01 12:29PM EST50.0054.9354.6556.15-4.07-6.90%202471.01%
MRNA260116C000550002024-02-29 3:55PM EST55.0048.6749.6052.400.00-11965.52%
MRNA260116C000600002024-02-29 9:57AM EST60.0048.0047.1049.050.00-227664.95%
MRNA260116C000650002024-02-13 2:58PM EST65.0036.7545.4046.050.00-307565.56%
MRNA260116C000700002024-03-01 12:50PM EST70.0043.5842.4543.15+3.32+8.25%134964.14%
MRNA260116C000750002024-02-22 2:33PM EST75.0044.2039.5542.150.00-38664.90%
MRNA260116C000800002024-02-23 9:36AM EST80.0039.6136.5037.850.00-521661.19%
MRNA260116C000850002024-02-29 1:38PM EST85.0033.9534.5536.450.00-16061.97%
MRNA260116C000900002024-03-01 12:46PM EST90.0033.3230.6033.45+2.77+9.07%433858.54%
MRNA260116C000950002024-02-29 2:57PM EST95.0028.8530.4032.950.00-2035761.57%
MRNA260116C001000002024-03-01 12:29PM EST100.0028.8326.5529.30+2.03+7.57%4150157.30%
MRNA260116C001050002024-02-29 12:43PM EST105.0026.0025.5026.900.00-236057.01%
MRNA260116C001100002024-02-27 3:32PM EST110.0025.6022.4026.650.00-119456.63%
MRNA260116C001150002024-03-01 11:44AM EST115.0024.4523.1023.75+2.45+11.14%453157.17%
MRNA260116C001200002024-02-26 9:34AM EST120.0018.9520.5022.150.00-318655.62%
MRNA260116C001250002024-03-01 10:04AM EST125.0019.5018.1021.25+0.70+3.72%215654.77%
MRNA260116C001300002024-02-29 9:40AM EST130.0019.5018.9519.350.00-320855.91%
MRNA260116C001350002024-02-29 12:45PM EST135.0017.1516.1018.100.00-2018354.01%
MRNA260116C001400002024-02-27 1:48PM EST140.0017.4516.6017.150.00-183455.46%
MRNA260116C001450002024-02-29 3:08PM EST145.0014.5515.3016.000.00-29354.86%
MRNA260116C001500002024-02-22 1:08PM EST150.0016.6614.6015.050.00-441154.93%
MRNA260116C001550002024-02-28 12:35PM EST155.0014.3512.4514.150.00-134853.50%
MRNA260116C001600002024-03-01 11:43AM EST160.0013.1012.8518.00+0.60+4.80%145159.18%
MRNA260116C001650002024-02-27 3:58PM EST165.0012.5012.1512.650.00-445754.59%
MRNA260116C001700002024-02-29 2:20PM EST170.0011.2011.4511.900.00-124654.45%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA260116P000400002024-03-01 11:47AM EST40.002.452.432.52-0.26-9.59%5240653.46%
MRNA260116P000450002024-03-01 11:32AM EST45.003.503.303.50-0.05-1.41%218952.34%
MRNA260116P000500002024-02-27 10:41AM EST50.004.754.504.650.00-156551.64%
MRNA260116P000550002024-03-01 12:01PM EST55.005.855.758.20+0.28+5.03%111154.70%
MRNA260116P000600002024-03-01 1:23PM EST60.007.207.257.45-0.60-7.69%457050.18%
MRNA260116P000650002024-03-01 12:19PM EST65.008.908.859.10-0.48-5.12%611949.30%
MRNA260116P000700002024-02-27 2:07PM EST70.0010.5010.6011.050.00-242948.80%
MRNA260116P000750002024-02-27 9:47AM EST75.0012.9412.5012.850.00-278047.50%
MRNA260116P000800002024-03-01 1:14PM EST80.0014.7012.5015.35-0.70-4.55%358247.51%
MRNA260116P000850002024-03-01 12:21PM EST85.0016.9716.8017.25-0.68-3.85%756145.80%
MRNA260116P000900002024-03-01 12:37PM EST90.0019.2519.2019.75-0.55-2.78%731845.11%
MRNA260116P000950002024-02-29 11:29AM EST95.0022.4021.7526.950.00-221753.64%
MRNA260116P001000002024-02-29 12:11PM EST100.0025.1424.4527.450.00-201,06048.15%
MRNA260116P001050002024-02-29 3:56PM EST105.0028.8527.3529.950.00-2023846.54%
MRNA260116P001100002024-02-29 12:35PM EST110.0032.3130.3534.05+0.71+2.25%2064047.78%
MRNA260116P001150002024-02-14 3:23PM EST115.0039.3033.5034.300.00-14441.43%
MRNA260116P001200002024-02-29 2:56PM EST120.0038.3236.8039.600.00-2011044.50%
MRNA260116P001250002024-02-22 10:29AM EST125.0040.3840.3041.950.00-23341.71%
MRNA260116P001300002024-02-26 11:28AM EST130.0045.9243.9047.600.00-17545.09%
MRNA260116P001350002024-02-14 10:13AM EST135.0054.7247.5548.100.00-11438.10%
MRNA260116P001400002024-01-16 9:40AM EST140.0051.0054.7557.900.00-21849.52%
MRNA260116P001450002024-02-22 2:54PM EST145.0052.8555.2557.950.00-1541.27%
MRNA260116P001500002024-01-08 3:58PM EST150.0050.7556.6560.200.00-21936.77%
MRNA260116P001550002023-11-02 1:50PM EST155.0085.3075.2077.850.00-3461.56%
MRNA260116P001600002024-01-03 1:03PM EST160.0060.2566.6070.850.00-1441.12%
MRNA260116P001650002024-02-29 12:23PM EST165.0072.5070.9574.200.00-146338.43%