New Zealand markets open in 5 hours 52 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
158.36+5.82 (+3.82%)
As of 10:08AM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220128C001300002022-01-25 10:16AM EST130.0023.4623.9529.400.00-832169.68%
MRNA220128C001400002022-01-26 9:47AM EST140.0018.0016.4018.70+1.65+10.09%1015989.55%
MRNA220128C001450002022-01-25 3:50PM EST145.0010.0011.8515.150.00-15316156.84%
MRNA220128C001500002022-01-26 9:43AM EST150.007.908.8010.50-0.40-4.82%2041375.64%
MRNA220128C001525002022-01-26 9:51AM EST152.508.557.558.45+2.12+32.97%1311479.59%
MRNA220128C001550002022-01-26 9:50AM EST155.006.606.306.80+1.85+38.95%6448982.59%
MRNA220128C001575002022-01-26 9:50AM EST157.505.554.605.50+2.00+56.34%5726980.66%
MRNA220128C001600002022-01-26 9:52AM EST160.004.404.204.40+1.15+35.38%4431,02988.23%
MRNA220128C001625002022-01-26 9:51AM EST162.503.193.253.65+0.59+22.69%2714290.72%
MRNA220128C001650002022-01-26 9:51AM EST165.002.652.402.89+0.45+20.45%11282590.99%
MRNA220128C001675002022-01-26 9:51AM EST167.501.981.922.23+0.38+23.75%5228292.92%
MRNA220128C001700002022-01-26 9:50AM EST170.001.611.311.67+0.26+19.26%2301,14591.70%
MRNA220128C001725002022-01-26 9:51AM EST172.501.211.061.64+0.17+16.35%23354499.02%
MRNA220128C001750002022-01-26 9:52AM EST175.000.900.811.00+0.05+5.88%42584096.09%
MRNA220128C001775002022-01-26 9:49AM EST177.500.760.580.92-0.02-2.56%1219499.80%
MRNA220128C001800002022-01-26 9:52AM EST180.000.530.510.62-0.03-5.36%1121,927100.88%
MRNA220128C001825002022-01-26 9:49AM EST182.500.470.310.50-0.03-6.00%19391100.88%
MRNA220128C001850002022-01-26 9:50AM EST185.000.370.310.39-0.01-2.63%3531,789105.08%
MRNA220128C001875002022-01-26 9:49AM EST187.500.330.260.34-0.10-23.26%7298108.69%
MRNA220128C001900002022-01-26 9:47AM EST190.000.220.220.28-0.02-8.33%54690111.52%
MRNA220128C001925002022-01-26 9:49AM EST192.500.220.190.23-0.03-12.00%4393114.45%
MRNA220128C001950002022-01-26 9:31AM EST195.000.250.150.17+0.05+25.00%2249115.43%
MRNA220128C001975002022-01-26 9:47AM EST197.500.150.130.15-0.01-6.25%2109118.75%
MRNA220128C002000002022-01-26 9:51AM EST200.000.120.110.12-0.03-20.00%901,187120.70%
MRNA220128C002025002022-01-26 9:47AM EST202.500.100.100.11-0.16-61.54%287124.61%
MRNA220128C002050002022-01-26 9:38AM EST205.000.100.060.10-0.06-37.50%3396125.00%
MRNA220128C002075002022-01-26 9:41AM EST207.500.070.070.08-0.07-50.00%2260128.91%
MRNA220128C002100002022-01-26 9:35AM EST210.000.090.070.08-0.01-10.00%21247133.98%
MRNA220128C002125002022-01-25 1:10PM EST212.500.120.060.140.00-2977143.75%
MRNA220128C002150002022-01-25 3:55PM EST215.000.070.040.060.00-105649136.72%
MRNA220128C002175002022-01-26 9:50AM EST217.500.060.050.06-0.07-53.85%393142.58%
MRNA220128C002200002022-01-26 9:38AM EST220.000.060.040.05-0.01-14.29%1725143.75%
MRNA220128C002225002022-01-26 9:36AM EST222.500.050.030.04-0.01-16.67%1697143.75%
MRNA220128C002250002022-01-26 9:44AM EST225.000.030.030.04-0.02-40.00%41525148.44%
MRNA220128C002275002022-01-26 9:40AM EST227.500.030.020.05-0.01-25.00%2137152.34%
MRNA220128C002300002022-01-26 9:40AM EST230.000.020.020.04-0.02-50.00%6441153.13%
MRNA220128C002325002022-01-25 11:05AM EST232.500.050.020.030.00-3249154.69%
MRNA220128C002350002022-01-25 1:46PM EST235.000.070.020.030.00-114396157.81%
MRNA220128C002375002022-01-25 2:52PM EST237.500.060.020.030.00-3752162.50%
MRNA220128C002400002022-01-26 9:33AM EST240.000.030.010.03-0.02-40.00%1407162.50%
MRNA220128C002425002022-01-25 12:50PM EST242.500.050.000.030.00-2396160.94%
MRNA220128C002450002022-01-25 2:37PM EST245.000.070.000.030.00-14740165.63%
MRNA220128C002475002022-01-25 2:04PM EST247.500.040.010.030.00-2159173.44%
MRNA220128C002500002022-01-26 9:34AM EST250.000.030.010.02+0.01+50.00%1804171.88%
MRNA220128C002550002022-01-25 12:12PM EST255.000.030.000.030.00-16187178.13%
MRNA220128C002600002022-01-26 9:32AM EST260.000.020.000.03+0.01+100.00%1286184.38%
MRNA220128C002650002022-01-25 2:43PM EST265.000.020.000.030.00-282190.63%
MRNA220128C002700002022-01-25 2:38PM EST270.000.020.000.030.00-56224196.88%
MRNA220128C002750002022-01-25 9:38AM EST275.000.030.000.030.00-2163203.13%
MRNA220128C002800002022-01-25 3:55PM EST280.000.020.000.030.00-8350209.38%
MRNA220128C002850002022-01-25 9:38AM EST285.000.010.000.030.00-27142215.63%
MRNA220128C002900002022-01-25 9:40AM EST290.000.030.000.030.00-2236221.88%
MRNA220128C002950002022-01-24 10:52AM EST295.000.010.000.030.00-2118225.00%
MRNA220128C003000002022-01-25 12:46PM EST300.000.010.000.010.00-8723212.50%
MRNA220128C003050002022-01-26 9:30AM EST305.000.010.000.000.00-518450.00%
MRNA220128C003100002022-01-24 12:51PM EST310.000.010.000.030.00-588242.19%
MRNA220128C003150002022-01-24 10:04AM EST315.000.020.000.030.00-8173246.88%
MRNA220128C003200002022-01-25 12:21PM EST320.000.010.000.030.00-175253.13%
MRNA220128C003250002022-01-25 12:21PM EST325.000.010.000.030.00-1150256.25%
MRNA220128C003300002022-01-25 9:33AM EST330.000.010.000.050.00-229273.44%
MRNA220128C003350002022-01-24 9:52AM EST335.000.010.000.030.00-375265.63%
MRNA220128C003400002022-01-20 10:54AM EST340.000.030.000.100.00-104108302.34%
MRNA220128C003450002022-01-18 2:32PM EST345.000.060.000.040.00-731282.81%
MRNA220128C003500002022-01-21 1:09PM EST350.000.030.000.050.00-3580293.75%
MRNA220128C003550002022-01-24 10:02AM EST355.000.010.000.100.00-878317.19%
MRNA220128C003600002022-01-25 9:36AM EST360.000.020.000.050.00-30121303.13%
MRNA220128C003650002022-01-18 2:34PM EST365.000.010.000.100.00-134326.56%
MRNA220128C003700002022-01-18 3:22PM EST370.000.040.000.100.00-651331.25%
MRNA220128C003750002022-01-25 12:55PM EST375.000.010.000.100.00-136335.94%
MRNA220128C003800002022-01-21 12:37PM EST380.000.010.000.010.00-2122281.25%
MRNA220128C003900002022-01-25 12:56PM EST390.000.010.000.050.00-3279328.13%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220128P000950002022-01-25 3:31PM EST95.000.020.020.040.00-1,4681,271212.50%
MRNA220128P001000002022-01-26 9:41AM EST100.000.030.040.050.00-1816202.34%
MRNA220128P001050002022-01-26 9:30AM EST105.000.070.040.06+0.02+40.00%6309185.16%
MRNA220128P001100002022-01-26 9:42AM EST110.000.060.060.08+0.01+20.00%522,882172.66%
MRNA220128P001150002022-01-26 9:42AM EST115.000.080.090.10-0.07-46.67%3702160.16%
MRNA220128P001200002022-01-26 9:44AM EST120.000.140.120.150.00-20864148.83%
MRNA220128P001250002022-01-26 9:48AM EST125.000.200.180.22-0.19-48.72%6980138.09%
MRNA220128P001300002022-01-26 9:48AM EST130.000.340.300.39-0.37-52.11%411,062131.25%
MRNA220128P001350002022-01-26 9:50AM EST135.000.630.500.72-0.64-50.39%341,289125.68%
MRNA220128P001400002022-01-26 9:50AM EST140.001.051.001.14-1.05-50.00%1701,608121.05%
MRNA220128P001450002022-01-26 9:51AM EST145.002.101.702.05-1.50-41.67%3051,074118.21%
MRNA220128P001500002022-01-26 9:51AM EST150.003.203.203.40-2.15-40.19%3002,256119.58%
MRNA220128P001525002022-01-26 9:52AM EST152.504.053.954.45-2.50-38.17%209305119.75%
MRNA220128P001550002022-01-26 9:52AM EST155.005.104.955.30-2.60-33.77%112550117.77%
MRNA220128P001575002022-01-26 9:51AM EST157.506.506.056.80-1.50-18.75%44102119.92%
MRNA220128P001600002022-01-26 9:48AM EST160.007.507.258.05-3.45-31.51%301,201118.14%
MRNA220128P001625002022-01-26 9:36AM EST162.5011.438.459.95-2.02-15.02%5165119.58%
MRNA220128P001650002022-01-26 9:42AM EST165.0012.309.9012.50+0.05+0.41%4319126.83%
MRNA220128P001675002022-01-25 3:54PM EST167.5016.6012.0513.900.00-88127128.08%
MRNA220128P001700002022-01-26 9:47AM EST170.0014.9014.6515.85-5.10-25.50%1537137.23%
MRNA220128P001725002022-01-26 9:34AM EST172.5018.6815.5518.20+0.48+2.64%1349131.59%
MRNA220128P001750002022-01-26 9:47AM EST175.0020.2818.2520.80+0.25+1.25%6531146.48%
MRNA220128P001775002022-01-26 9:30AM EST177.5020.5019.9024.60-11.99-36.90%137162.74%
MRNA220128P001800002022-01-26 9:47AM EST180.0025.4622.3027.20+3.46+15.73%5243173.58%
MRNA220128P001825002022-01-25 12:12PM EST182.5028.0024.7029.550.00-620181.05%
MRNA220128P001850002022-01-25 3:54PM EST185.0032.0027.0531.800.00-16188186.18%
MRNA220128P001875002022-01-25 2:08PM EST187.5031.9429.5534.450.00-458197.66%
MRNA220128P001900002022-01-25 3:46PM EST190.0035.2631.7537.550.00-42329210.84%
MRNA220128P001925002022-01-25 3:56PM EST192.5040.7333.5539.450.00-437202.59%
MRNA220128P001950002022-01-25 10:17AM EST195.0040.6436.7541.850.00-6263219.53%
MRNA220128P001975002022-01-24 1:38PM EST197.5051.7839.4044.200.00-67121228.03%
MRNA220128P002000002022-01-25 3:49PM EST200.0044.4541.1046.850.00-15705226.90%
MRNA220128P002025002022-01-24 9:38AM EST202.5057.2543.3549.300.00-282230.23%
MRNA220128P002050002022-01-25 2:16PM EST205.0048.0045.7051.750.00-15115234.67%
MRNA220128P002075002022-01-24 3:59PM EST207.5049.9549.0554.900.00-64167265.14%
MRNA220128P002100002022-01-25 3:15PM EST210.0052.5051.2556.700.00-11323257.52%
MRNA220128P002125002022-01-25 3:56PM EST212.5060.7053.4559.250.00-130260.74%
MRNA220128P002150002022-01-25 3:00PM EST215.0057.6155.4561.700.00-5231258.30%
MRNA220128P002175002022-01-25 1:03PM EST217.5063.9458.8065.400.00-128298.44%
MRNA220128P002200002022-01-25 11:38AM EST220.0066.6861.3567.300.00-4328297.02%
MRNA220128P002225002022-01-21 10:39AM EST222.5070.1763.1069.250.00-311281.93%
MRNA220128P002250002022-01-25 11:38AM EST225.0068.0765.1571.700.00-3288279.00%
MRNA220128P002275002022-01-25 1:10PM EST227.5072.9967.5574.150.00-520282.23%
MRNA220128P002300002022-01-25 3:06PM EST230.0072.7970.5576.700.00-2215299.07%
MRNA220128P002325002022-01-24 2:48PM EST232.5087.1573.9079.100.00-822318.90%
MRNA220128P002350002022-01-25 12:49PM EST235.0082.0075.0581.750.00-174302.25%
MRNA220128P002375002022-01-21 12:08PM EST237.5075.6678.0084.350.00-813319.04%
MRNA220128P002400002022-01-25 9:39AM EST240.0077.5481.2086.750.00-27115336.13%
MRNA220128P002425002022-01-25 9:34AM EST242.5081.2883.3089.300.00-111335.40%
MRNA220128P002450002022-01-24 9:43AM EST245.0093.0085.5591.550.00-339331.15%
MRNA220128P002475002022-01-18 1:25PM EST247.5062.2388.9093.950.00-11351.46%
MRNA220128P002500002022-01-25 3:22PM EST250.0093.7590.7096.500.00-799344.14%
MRNA220128P002550002022-01-25 3:05PM EST255.0097.6595.35101.550.00-4108348.44%
MRNA220128P002600002022-01-25 9:52AM EST260.0099.25101.15106.750.00-251379.39%
MRNA220128P002650002022-01-21 10:11AM EST265.00123.00106.25111.600.00-15388.67%
MRNA220128P002700002022-01-25 9:37AM EST270.00102.70111.10116.800.00-348399.71%
MRNA220128P002750002022-01-25 3:30PM EST275.00118.85114.60121.650.00-3423372.07%
MRNA220128P002800002022-01-25 3:33PM EST280.00124.07121.25126.600.00-150417.87%
MRNA220128P002850002022-01-21 9:47AM EST285.00120.61125.10131.700.00-33403.61%
MRNA220128P002900002022-01-24 11:39AM EST290.00146.31130.30136.700.00-31417.19%
MRNA220128P002950002022-01-12 9:49AM EST295.0074.22136.00142.300.00-11454.39%
MRNA220128P003000002022-01-19 12:45PM EST300.00138.00140.00146.650.00-10425.49%
MRNA220128P003050002022-01-21 3:36PM EST305.00144.12145.60151.550.00-10446.00%
MRNA220128P003100002022-01-19 9:36AM EST310.00121.25151.10156.550.00-20465.72%
MRNA220128P003150002022-01-18 2:45PM EST315.00125.62154.65161.750.00-10442.58%
MRNA220128P003200002022-01-14 3:28PM EST320.00111.60160.05166.750.00-10460.84%
MRNA220128P003250002022-01-21 10:25AM EST325.00165.00166.05172.300.00-50504.88%
MRNA220128P003300002022-01-21 1:10PM EST330.00167.95171.10176.650.00-41499.07%
MRNA220128P003350002022-01-25 9:32AM EST335.00177.30176.30181.600.00-120509.96%
MRNA220128P003400002022-01-24 9:40AM EST340.00185.08180.65186.550.00-20500.29%
MRNA220128P003450002022-01-05 1:35PM EST345.00123.53185.10191.650.00-50495.51%
MRNA220128P003500002022-01-19 9:56AM EST350.00194.70190.00196.75+29.70+18.00%10502.25%
MRNA220128P003550002022-01-10 12:12PM EST355.00123.75196.15201.650.00-20535.84%
MRNA220128P003600002022-01-19 10:08AM EST360.00172.90199.55207.700.00-10528.81%
MRNA220128P003650002022-01-21 1:55PM EST365.00205.40205.00212.350.00-10537.89%
MRNA220128P003700002022-01-21 1:33PM EST370.00210.05210.20216.750.00-20533.69%
MRNA220128P003750002022-01-20 12:18PM EST375.00199.31215.15221.700.00-10537.21%
MRNA220128P003800002022-01-18 12:06PM EST380.00191.33220.15226.700.00-10543.26%
MRNA220128P003900002022-01-21 1:33PM EST390.00229.63231.15236.650.00-20580.47%