New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.32+0.37 (+0.46%)
At close: 04:00PM EST
80.35 +0.03 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA231215C000400002023-11-30 9:51AM EST40.0038.2039.4541.200.00-114168.75%
MRNA231215C000450002023-12-04 3:54PM EST45.0034.9034.7536.150.00-2045205.47%
MRNA231215C000500002023-11-30 9:50AM EST50.0028.1029.1030.750.00-26213.67%
MRNA231215C000550002023-12-07 11:01AM EST55.0024.5524.6525.950.00-57,106193.46%
MRNA231215C000600002023-12-08 11:19AM EST60.0020.8019.8021.30+0.65+3.23%1538125.20%
MRNA231215C000610002023-12-06 1:55PM EST61.0021.0018.9520.700.00-15142.09%
MRNA231215C000620002023-12-07 11:38AM EST62.0017.8517.7019.150.00-1298.05%
MRNA231215C000630002023-11-28 9:53AM EST63.0013.6016.8017.750.00--7123.83%
MRNA231215C000640002023-12-07 9:49AM EST64.0015.1015.2517.450.00-389372.66%
MRNA231215C000650002023-12-08 10:33AM EST65.0016.4014.9015.85+2.03+14.13%123374.61%
MRNA231215C000660002023-12-06 12:07PM EST66.0016.5013.7015.150.00-81377.73%
MRNA231215C000670002023-12-06 9:53AM EST67.0011.5512.9514.000.00-21378.32%
MRNA231215C000680002023-12-07 3:46PM EST68.0013.2511.8513.50+1.12+9.23%6287.99%
MRNA231215C000690002023-12-08 1:48PM EST69.0011.6311.0011.60+0.38+3.38%12177.34%
MRNA231215C000700002023-12-07 10:13AM EST70.0010.5010.1010.60+2.10+25.00%885871.58%
MRNA231215C000710002023-12-08 2:14PM EST71.009.729.409.65-1.53-13.60%254161.04%
MRNA231215C000720002023-12-08 2:49PM EST72.009.058.459.00+0.65+7.74%65466.60%
MRNA231215C000730002023-12-07 9:33AM EST73.008.507.607.80+0.90+11.84%74259.28%
MRNA231215C000740002023-12-08 3:01PM EST74.007.156.756.95+0.35+5.15%68959.33%
MRNA231215C000750002023-12-08 2:34PM EST75.006.315.906.10+0.56+9.74%712,39757.96%
MRNA231215C000760002023-12-08 2:39PM EST76.005.205.105.30+0.26+5.26%10613656.98%
MRNA231215C000770002023-12-08 3:40PM EST77.004.554.404.55+0.19+4.36%529656.79%
MRNA231215C000780002023-12-08 3:54PM EST78.003.793.653.85+0.44+13.13%7656655.23%
MRNA231215C000790002023-12-08 3:50PM EST79.003.203.103.25-0.10-3.03%7025955.86%
MRNA231215C000800002023-12-08 3:54PM EST80.002.672.642.70-0.14-4.98%2142,91756.62%
MRNA231215C000810002023-12-08 3:58PM EST81.002.182.172.22-0.19-8.02%13177556.59%
MRNA231215C000820002023-12-08 3:57PM EST82.001.731.731.81-0.21-10.82%45236356.25%
MRNA231215C000830002023-12-08 3:59PM EST83.001.411.421.46-0.23-14.02%29156156.74%
MRNA231215C000840002023-12-08 3:59PM EST84.001.151.131.17-0.21-15.44%12229456.93%
MRNA231215C000850002023-12-08 3:59PM EST85.000.900.890.93-0.19-17.43%1,1974,55757.18%
MRNA231215C000860002023-12-08 3:45PM EST86.000.730.640.73-0.17-18.89%30365956.49%
MRNA231215C000870002023-12-08 3:57PM EST87.000.560.530.58-0.14-20.00%12117757.62%
MRNA231215C000880002023-12-08 3:59PM EST88.000.430.410.45-0.15-25.86%8047158.01%
MRNA231215C000890002023-12-08 3:49PM EST89.000.350.320.36-0.05-12.50%9917858.79%
MRNA231215C000900002023-12-08 3:38PM EST90.000.250.250.28-0.11-30.56%7312,79659.38%
MRNA231215C000910002023-12-08 12:57PM EST91.000.270.200.230.00-11737560.55%
MRNA231215C000920002023-12-08 3:57PM EST92.000.170.160.18-0.09-34.62%6341961.33%
MRNA231215C000930002023-12-08 10:31AM EST93.000.210.090.16+0.01+5.00%1117361.33%
MRNA231215C000940002023-12-07 10:06AM EST94.000.110.090.160.00-34564.84%
MRNA231215C000950002023-12-08 3:53PM EST95.000.080.080.10-0.08-50.00%2191,08964.45%
MRNA231215C000960002023-12-07 10:11AM EST96.000.120.060.180.00-34071.09%
MRNA231215C000970002023-12-08 11:53AM EST97.000.100.030.16+0.01+11.11%19971.48%
MRNA231215C000980002023-12-08 2:53PM EST98.000.060.050.06-0.04-40.00%6371168.36%
MRNA231215C000990002023-11-27 11:25AM EST99.000.070.020.14-0.08-53.33%1575.78%
MRNA231215C001000002023-12-08 3:47PM EST100.000.050.030.05-0.01-16.67%2201,47971.09%
MRNA231215C001010002023-12-06 10:48AM EST101.000.050.000.120.00-96378.13%
MRNA231215C001020002023-11-22 3:00PM EST102.000.170.010.110.00--080.86%
MRNA231215C001030002023-11-28 1:50PM EST103.000.080.010.100.00-101182.81%
MRNA231215C001040002023-11-22 3:00PM EST104.000.160.000.110.00--285.55%
MRNA231215C001050002023-12-06 10:50AM EST105.000.070.000.100.00-3771086.72%
MRNA231215C001080002023-11-27 10:59AM EST108.000.070.000.100.00--1294.53%
MRNA231215C001100002023-12-08 2:13PM EST110.000.030.000.01-0.02-40.00%10948278.13%
MRNA231215C001150002023-12-08 11:13AM EST115.000.020.000.03-0.01-33.33%2036,02796.88%
MRNA231215C001160002023-12-06 1:07PM EST116.000.040.000.090.00-11112.11%
MRNA231215C001200002023-12-06 10:09AM EST120.000.010.000.050.00-8564112.50%
MRNA231215C001250002023-12-07 10:03AM EST125.000.010.000.020.00-28896112.50%
MRNA231215C001300002023-12-07 12:20PM EST130.000.010.000.090.00-25322141.41%
MRNA231215C001350002023-11-27 9:59AM EST135.000.050.000.040.00-1207137.50%
MRNA231215C001400002023-12-07 12:20PM EST140.000.010.000.090.00-196159.38%
MRNA231215C001450002023-12-07 12:20PM EST145.000.010.000.090.00-132167.97%
MRNA231215C001500002023-11-21 1:14PM EST150.000.030.000.090.00-6178176.56%
MRNA231215C001550002023-11-28 11:36AM EST155.000.020.000.020.00-195159.38%
MRNA231215C001600002023-10-16 9:59AM EST160.000.130.000.140.00-117201.56%
MRNA231215C001650002023-11-27 10:58AM EST165.000.020.000.020.00-370412171.88%
MRNA231215C001700002023-12-04 1:43PM EST170.000.010.000.020.00-143178.13%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA231215P000450002023-11-30 2:43PM EST45.000.010.000.010.00-11,216140.63%
MRNA231215P000500002023-12-05 1:07PM EST50.000.010.000.010.00-61,101118.75%
MRNA231215P000550002023-12-08 3:57PM EST55.000.010.000.010.00-358,53493.75%
MRNA231215P000590002023-12-05 3:55PM EST59.000.040.000.030.00-31,01387.50%
MRNA231215P000600002023-12-08 12:00PM EST60.000.010.010.020.00-141,10883.59%
MRNA231215P000610002023-12-01 10:04AM EST61.000.120.000.050.00-21984.38%
MRNA231215P000620002023-11-29 10:31AM EST62.000.110.010.050.00-61381.64%
MRNA231215P000630002023-12-07 11:20AM EST63.000.050.000.050.00-105175.00%
MRNA231215P000640002023-12-07 3:45PM EST64.000.070.010.050.00-2091772.66%
MRNA231215P000650002023-12-08 3:07PM EST65.000.050.010.10-0.05-50.00%101,34674.61%
MRNA231215P000660002023-12-08 11:50AM EST66.000.060.040.06-0.02-25.00%20427568.75%
MRNA231215P000670002023-12-08 3:40PM EST67.000.070.000.10-0.05-41.67%226264.06%
MRNA231215P000680002023-12-08 3:04PM EST68.000.090.070.09-0.17-65.38%1639064.45%
MRNA231215P000690002023-12-08 1:44PM EST69.000.090.090.13-0.29-76.32%19530663.28%
MRNA231215P000700002023-12-08 3:18PM EST70.000.140.120.14-0.15-51.72%5932,68060.35%
MRNA231215P000710002023-12-08 3:01PM EST71.000.200.170.19-0.14-41.18%2316159.18%
MRNA231215P000720002023-12-08 3:52PM EST72.000.240.230.26-0.16-40.00%16485058.11%
MRNA231215P000730002023-12-08 3:53PM EST73.000.330.320.36-0.26-44.07%8236857.42%
MRNA231215P000740002023-12-08 3:18PM EST74.000.460.440.48-0.32-41.03%4037156.54%
MRNA231215P000750002023-12-08 3:59PM EST75.000.610.600.64-0.31-33.70%3172,58655.91%
MRNA231215P000760002023-12-08 3:58PM EST76.000.840.810.85-0.32-27.59%80238655.52%
MRNA231215P000770002023-12-08 3:18PM EST77.001.101.081.10-0.43-28.10%1,07256955.08%
MRNA231215P000780002023-12-08 3:58PM EST78.001.431.401.46-0.48-25.13%32058355.23%
MRNA231215P000790002023-12-08 3:59PM EST79.001.831.801.84-0.62-25.31%24151355.08%
MRNA231215P000800002023-12-08 3:58PM EST80.002.292.262.32-0.46-16.73%3492,98955.27%
MRNA231215P000810002023-12-08 3:41PM EST81.002.782.782.84-0.72-20.57%32331355.13%
MRNA231215P000820002023-12-08 2:28PM EST82.003.203.353.45-0.65-16.88%9914455.08%
MRNA231215P000830002023-12-08 2:49PM EST83.003.804.004.10-0.85-18.28%169755.08%
MRNA231215P000840002023-12-08 3:50PM EST84.004.804.704.85-0.75-13.51%4510955.52%
MRNA231215P000850002023-12-08 1:19PM EST85.005.405.455.85-1.75-24.48%1433958.84%
MRNA231215P000860002023-12-08 2:49PM EST86.005.986.256.45-1.13-15.89%73256.01%
MRNA231215P000870002023-12-06 12:19PM EST87.006.157.107.450.00-31459.08%
MRNA231215P000880002023-12-07 10:26AM EST88.008.107.958.15-1.74-17.68%1855.47%
MRNA231215P000890002023-12-07 3:09PM EST89.009.708.809.500.00-2364.55%
MRNA231215P000900002023-12-08 3:31PM EST90.009.759.6510.20-0.60-5.80%262858.20%
MRNA231215P000910002023-12-08 9:49AM EST91.0010.2510.7511.00-2.10-17.00%2559.18%
MRNA231215P000920002023-12-06 12:32PM EST92.0010.1111.7012.150.00-2266.41%
MRNA231215P000930002023-12-06 10:19AM EST93.0012.7012.1513.450.00-1260.74%
MRNA231215P000940002023-11-27 10:08AM EST94.0016.9513.1014.150.00--287.01%
MRNA231215P000950002023-12-08 3:40PM EST95.0014.6714.1015.25-1.88-11.36%11133195.95%
MRNA231215P000960002023-12-01 9:51AM EST96.0019.8515.3516.850.00-3392.58%
MRNA231215P000970002023-12-07 10:07AM EST97.0019.0016.2017.900.00-2793.55%
MRNA231215P000990002023-12-08 10:41AM EST99.0018.4518.0519.65-1.95-9.56%2286.13%
MRNA231215P001000002023-12-08 9:41AM EST100.0020.0519.0020.30-0.65-3.14%2158118.56%
MRNA231215P001010002023-12-05 9:37AM EST101.0021.9019.5521.200.00-810117.19%
MRNA231215P001020002023-12-08 12:52PM EST102.0021.9021.1522.90-2.50-10.25%10110.06%
MRNA231215P001030002023-12-07 10:26AM EST103.0024.5022.1023.950.00-33113.48%
MRNA231215P001040002023-12-07 11:01AM EST104.0024.5523.1024.550.00-1199.22%
MRNA231215P001050002023-11-21 2:27PM EST105.0027.1023.7025.200.00-166131.45%
MRNA231215P001100002023-11-29 2:21PM EST110.0030.3529.2030.600.00-20124.81%
MRNA231215P001150002023-10-24 2:43PM EST115.0035.4035.3038.450.00-190237.79%
MRNA231215P001200002023-10-25 1:50PM EST120.0043.2540.7042.300.00-380241.41%
MRNA231215P001250002023-10-03 12:26PM EST125.0024.5553.5054.050.00-20463.53%
MRNA231215P001300002023-10-18 8:55AM EST130.0043.900.000.000.00-300.00%
MRNA231215P001350002023-11-29 3:39PM EST135.0055.6953.8555.650.00-22158.98%
MRNA231215P001400002023-11-29 3:39PM EST140.0060.7159.2060.650.00-10200.20%
MRNA231215P001450002023-10-03 12:56PM EST145.0043.2572.1074.150.00-10514.31%
MRNA231215P001500002023-11-01 8:47AM EST150.0075.200.000.000.00-400.00%
MRNA231215P001550002023-09-27 8:40AM EST155.0056.2582.2584.300.00-10546.39%