New Zealand markets close in 1 hour 11 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.27+1.01 (+0.71%)
At close: 04:00PM EDT
143.76 -0.51 (-0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220701C000850002022-06-16 10:53AM EDT85.0034.0056.2061.950.00-11376.07%
MRNA220701C001000002022-06-24 1:28PM EDT100.0042.3042.0046.50+0.05+0.12%14267.77%
MRNA220701C001100002022-06-21 12:36PM EDT110.0023.0032.9536.900.00-25153.91%
MRNA220701C001130002022-06-21 10:28AM EDT113.0020.2030.8532.400.00-423124.22%
MRNA220701C001140002022-06-17 1:50PM EDT114.0015.8029.6032.200.00-23136.23%
MRNA220701C001150002022-06-23 11:14AM EDT115.0026.1828.8530.200.00-2083109.57%
MRNA220701C001160002022-06-21 1:07PM EDT116.0017.7327.9029.450.00-8082116.21%
MRNA220701C001170002022-06-22 12:29PM EDT117.0020.9026.8028.400.00-19107.81%
MRNA220701C001180002022-06-17 12:34PM EDT118.0012.8525.9027.050.00-3895.12%
MRNA220701C001190002022-06-17 3:17PM EDT119.0011.3225.0026.500.00-1114109.08%
MRNA220701C001200002022-06-23 3:54PM EDT120.0024.3323.7526.550.00-2449122.27%
MRNA220701C001210002022-06-21 10:17AM EDT121.0014.0023.3024.000.00-152096.29%
MRNA220701C001220002022-06-24 2:51PM EDT122.0021.8022.3023.20+3.05+16.27%22797.75%
MRNA220701C001230002022-06-23 2:39PM EDT123.0020.0021.3522.100.00-54492.77%
MRNA220701C001240002022-06-23 12:13PM EDT124.0017.8020.4521.150.00-12092.38%
MRNA220701C001250002022-06-24 2:12PM EDT125.0017.2619.5020.30-0.33-1.88%4410892.58%
MRNA220701C001260002022-06-24 2:12PM EDT126.0016.3018.0019.35-0.69-4.06%21779.39%
MRNA220701C001270002022-06-23 2:17PM EDT127.0016.3717.6018.400.00-43688.23%
MRNA220701C001280002022-06-23 11:35AM EDT128.0014.6016.7517.600.00-12889.75%
MRNA220701C001290002022-06-24 2:49PM EDT129.0015.6015.9516.70+1.35+9.47%94889.84%
MRNA220701C001300002022-06-24 3:41PM EDT130.0015.2215.0515.75+1.22+8.71%2847487.50%
MRNA220701C001310002022-06-24 3:41PM EDT131.0014.3714.2514.95+1.34+10.28%204588.04%
MRNA220701C001320002022-06-24 1:13PM EDT132.0012.0013.3514.20-0.52-4.15%1210187.55%
MRNA220701C001330002022-06-24 3:39PM EDT133.0012.5712.5013.10+0.07+0.56%86483.37%
MRNA220701C001340002022-06-24 3:48PM EDT134.0011.8611.8012.30+0.01+0.08%236583.84%
MRNA220701C001350002022-06-24 3:50PM EDT135.0011.1011.0511.50+1.29+13.15%13521483.30%
MRNA220701C001360002022-06-24 3:46PM EDT136.0010.4210.2010.70+0.97+10.26%405781.42%
MRNA220701C001370002022-06-24 3:57PM EDT137.009.709.559.95+1.00+11.49%3310181.47%
MRNA220701C001380002022-06-24 3:46PM EDT138.008.948.759.20+1.24+16.10%9112779.79%
MRNA220701C001390002022-06-24 3:35PM EDT139.007.958.108.50+7.95-845679.42%
MRNA220701C001400002022-06-24 3:58PM EDT140.007.557.457.85-0.25-3.21%44482579.00%
MRNA220701C001410002022-06-24 3:59PM EDT141.006.956.757.25+6.95-1104078.15%
MRNA220701C001420002022-06-24 3:53PM EDT142.006.306.106.65+6.30-12414077.25%
MRNA220701C001430002022-06-24 3:55PM EDT143.005.655.656.05+5.65-3593277.42%
MRNA220701C001440002022-06-24 3:59PM EDT144.005.205.105.35+5.20-1235575.64%
MRNA220701C001450002022-06-24 3:59PM EDT145.004.704.605.00-0.35-6.93%33995276.39%
MRNA220701C001460002022-06-24 3:57PM EDT146.004.204.204.45+4.20-782375.93%
MRNA220701C001470002022-06-24 3:59PM EDT147.003.783.704.00+3.78-1082775.00%
MRNA220701C001480002022-06-24 3:59PM EDT148.003.353.303.55+3.35-1148374.37%
MRNA220701C001490002022-06-24 3:58PM EDT149.003.002.993.20+3.00-523374.76%
MRNA220701C001500002022-06-24 3:59PM EDT150.002.702.662.87-0.37-12.05%4751,30974.68%
MRNA220701C001525002022-06-24 3:59PM EDT152.502.241.952.24+2.24-28422075.20%
MRNA220701C001550002022-06-24 3:59PM EDT155.001.481.411.70-0.31-17.32%22649575.49%
MRNA220701C001575002022-06-24 3:59PM EDT157.501.051.011.25+1.05-11211875.64%
MRNA220701C001600002022-06-24 3:59PM EDT160.000.810.710.82-0.19-19.00%22130274.56%
MRNA220701C001625002022-06-24 3:59PM EDT162.500.640.530.63+0.64-4019276.27%
MRNA220701C001650002022-06-24 3:51PM EDT165.000.440.380.45-0.11-20.00%86239276.95%
MRNA220701C001675002022-06-24 3:34PM EDT167.500.250.240.57+0.25-346482.91%
MRNA220701C001700002022-06-24 9:43AM EDT170.000.310.200.32-0.02-6.06%331581.54%
MRNA220701C001725002022-06-23 3:40PM EDT172.500.210.040.25+0.21--6578.71%
MRNA220701C001750002022-06-23 10:01AM EDT175.000.130.060.220.00-113983.40%
MRNA220701C001775002022-06-24 3:34PM EDT177.500.100.060.19+0.10-11086.91%
MRNA220701C001800002022-06-24 3:52PM EDT180.000.100.080.17-0.06-37.50%4023791.80%
MRNA220701C001850002022-06-24 3:53PM EDT185.000.120.040.13+0.04+50.00%422695.70%
MRNA220701C001900002022-06-24 3:43PM EDT190.000.020.010.05-0.03-60.00%4625292.19%
MRNA220701C001950002022-06-24 10:28AM EDT195.000.030.000.03+0.01+50.00%109792.19%
MRNA220701C002000002022-06-24 9:34AM EDT200.001.190.000.03+1.16+3,866.67%113599.22%
MRNA220701C002050002022-06-24 9:44AM EDT205.000.100.000.11+0.05+100.00%1087121.88%
MRNA220701C002100002022-06-24 3:55PM EDT210.000.030.000.03+0.01+50.00%1147112.50%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220701P000650002022-06-17 9:30AM EDT65.000.080.000.030.00-2131235.94%
MRNA220701P000750002022-06-24 1:02PM EDT75.000.010.000.050.00-6212206.25%
MRNA220701P000800002022-06-24 2:34PM EDT80.000.030.000.09-0.02-40.00%590198.44%
MRNA220701P000850002022-06-24 3:41PM EDT85.000.020.010.31-0.11-84.62%1373211.72%
MRNA220701P000860002022-06-23 11:03AM EDT86.000.050.000.11+0.05--3180.47%
MRNA220701P000900002022-06-24 2:32PM EDT90.000.030.010.05-0.03-50.00%82183154.69%
MRNA220701P000910002022-06-24 1:45PM EDT91.000.030.010.04+0.03-1051148.44%
MRNA220701P000940002022-06-24 3:05PM EDT94.000.030.000.11+0.03-80152.34%
MRNA220701P000950002022-06-24 2:35PM EDT95.000.040.000.04-0.15-78.95%2101132.81%
MRNA220701P000960002022-06-23 12:26PM EDT96.000.130.030.05+0.13--1139.84%
MRNA220701P000970002022-06-24 3:27PM EDT97.000.040.030.05+0.04-20136.72%
MRNA220701P000980002022-06-24 2:27PM EDT98.000.050.010.11+0.05-470139.84%
MRNA220701P001000002022-06-24 3:31PM EDT100.000.050.040.07-0.05-50.00%43570132.03%
MRNA220701P001010002022-06-24 2:36PM EDT101.000.070.030.07+0.07-101127.34%
MRNA220701P001020002022-06-24 10:32AM EDT102.000.090.000.11+0.09-10125.78%
MRNA220701P001030002022-06-24 10:39AM EDT103.000.110.040.09+0.11-10125.00%
MRNA220701P001040002022-06-23 1:23PM EDT104.000.200.060.09+0.20--10124.22%
MRNA220701P001050002022-06-24 12:39PM EDT105.000.100.060.09-0.05-33.33%29109121.09%
MRNA220701P001060002022-06-24 10:41AM EDT106.000.120.040.13+0.12-120119.92%
MRNA220701P001070002022-06-24 3:31PM EDT107.000.120.000.13+0.12-130112.50%
MRNA220701P001080002022-06-24 1:52PM EDT108.000.120.050.13+0.12-1410114.45%
MRNA220701P001090002022-06-24 12:08PM EDT109.000.140.030.20+0.14-14115.23%
MRNA220701P001100002022-06-24 3:47PM EDT110.000.110.040.14-0.19-63.33%29121107.81%
MRNA220701P001110002022-06-23 9:31AM EDT111.000.570.020.25+0.57--8111.33%
MRNA220701P001120002022-06-23 3:44PM EDT112.000.310.050.27+0.31--3110.94%
MRNA220701P001130002022-06-24 2:15PM EDT113.000.200.070.28-0.27-57.45%5271109.18%
MRNA220701P001140002022-06-24 10:38AM EDT114.000.280.090.29-0.52-65.00%436107.42%
MRNA220701P001150002022-06-24 3:40PM EDT115.000.200.140.22-0.20-50.00%26188102.93%
MRNA220701P001160002022-06-24 1:51PM EDT116.000.310.130.35-0.14-31.11%3232104.88%
MRNA220701P001170002022-06-24 3:53PM EDT117.000.280.230.37-0.25-47.17%6229105.86%
MRNA220701P001180002022-06-24 3:45PM EDT118.000.270.180.41-0.31-53.45%6219101.95%
MRNA220701P001190002022-06-24 12:58PM EDT119.000.410.250.44-0.49-54.44%1085101.56%
MRNA220701P001200002022-06-24 3:31PM EDT120.000.380.330.45-0.28-42.42%130281100.59%
MRNA220701P001210002022-06-24 3:56PM EDT121.000.420.360.43-0.40-48.78%232997.17%
MRNA220701P001220002022-06-24 3:34PM EDT122.000.460.410.48-0.32-41.03%134596.00%
MRNA220701P001230002022-06-24 3:43PM EDT123.000.510.400.56-0.49-49.00%182793.95%
MRNA220701P001240002022-06-24 3:49PM EDT124.000.570.520.61-0.53-48.18%248693.85%
MRNA220701P001250002022-06-24 3:51PM EDT125.000.640.580.65-0.43-40.19%30768991.99%
MRNA220701P001260002022-06-24 3:20PM EDT126.000.740.660.76-0.75-50.34%1073291.60%
MRNA220701P001270002022-06-24 3:59PM EDT127.000.810.760.93-0.52-39.10%523792.04%
MRNA220701P001280002022-06-24 3:59PM EDT128.000.900.840.94-0.99-52.38%863389.26%
MRNA220701P001290002022-06-24 3:59PM EDT129.001.010.961.06-0.87-46.28%1702788.57%
MRNA220701P001300002022-06-24 3:58PM EDT130.001.151.061.17-0.58-33.53%84863887.11%
MRNA220701P001310002022-06-24 3:41PM EDT131.001.281.191.34-1.00-43.86%1268086.47%
MRNA220701P001320002022-06-24 3:55PM EDT132.001.441.271.48-0.70-32.71%2055284.57%
MRNA220701P001330002022-06-24 3:53PM EDT133.001.611.501.77-1.06-39.70%10314585.64%
MRNA220701P001340002022-06-24 3:54PM EDT134.001.951.681.85-1.40-41.79%559383.52%
MRNA220701P001350002022-06-24 3:59PM EDT135.001.961.902.06-0.89-31.23%59014282.81%
MRNA220701P001360002022-06-24 3:59PM EDT136.002.152.092.28-1.36-38.75%824881.52%
MRNA220701P001370002022-06-24 3:52PM EDT137.002.502.342.56-1.38-35.57%7923080.96%
MRNA220701P001380002022-06-24 3:57PM EDT138.002.782.622.86-0.92-24.86%1093280.40%
MRNA220701P001390002022-06-24 3:55PM EDT139.003.052.903.15+3.05-1482179.35%
MRNA220701P001400002022-06-24 3:57PM EDT140.003.403.203.45-1.07-23.94%1,06525978.13%
MRNA220701P001410002022-06-24 3:45PM EDT141.003.693.553.85+3.69-11621477.69%
MRNA220701P001420002022-06-24 3:58PM EDT142.004.154.004.25+4.15-861077.54%
MRNA220701P001430002022-06-24 3:37PM EDT143.004.704.304.70+4.70-39976.22%
MRNA220701P001440002022-06-24 3:56PM EDT144.005.004.805.20+5.00-12676.32%
MRNA220701P001450002022-06-24 3:58PM EDT145.005.555.305.70-1.10-16.54%448575.93%
MRNA220701P001460002022-06-24 1:47PM EDT146.007.655.856.15+7.65-6075.10%
MRNA220701P001470002022-06-24 3:53PM EDT147.006.406.356.70+6.40-15174.19%
MRNA220701P001480002022-06-24 11:14AM EDT148.0010.256.957.40+10.25-4174.68%
MRNA220701P001490002022-06-24 3:50PM EDT149.007.857.608.00+7.85-3674.37%
MRNA220701P001500002022-06-24 2:53PM EDT150.009.108.308.65-1.15-11.22%278874.37%
MRNA220701P001525002022-06-24 9:57AM EDT152.5013.589.7010.55+13.58-2271.66%
MRNA220701P001550002022-06-24 11:15AM EDT155.0016.2511.9512.80-19.61-54.68%12977.30%
MRNA220701P001575002022-06-24 3:50PM EDT157.5014.4014.0014.85+14.40-8077.15%
MRNA220701P001600002022-06-22 2:05PM EDT160.0021.5216.1517.200.00-2979.49%
MRNA220701P001650002022-06-13 2:39PM EDT165.0047.1519.1023.500.00-1382.96%
MRNA220701P001700002022-06-22 10:54AM EDT170.0033.7525.0528.200.00-16107.72%
MRNA220701P001750002022-06-23 2:34PM EDT175.0033.0428.5033.350.00-2788.18%
MRNA220701P002000002022-05-23 3:17PM EDT200.0063.4860.9566.850.00--0347.71%