New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
326.81-12.76 (-3.76%)
As of 9:45AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA211022C001550002021-10-19 9:52AM EDT155.00181.950.000.000.00-140.00%
MRNA211022C001600002021-10-18 2:19AM EDT160.00160.260.000.000.00--10.00%
MRNA211022C001650002021-10-13 1:28PM EDT165.00157.000.000.000.00-300.00%
MRNA211022C001750002021-10-18 2:19AM EDT175.00159.35156.45158.900.00--0952.25%
MRNA211022C001800002021-10-13 11:37AM EDT180.00143.45151.45153.900.00-11916.99%
MRNA211022C001850002021-10-12 9:45AM EDT185.00125.15146.45148.900.00--0882.72%
MRNA211022C001950002021-10-04 10:01AM EDT195.00125.80136.45138.900.00--1816.70%
MRNA211022C002000002021-10-21 10:03AM EDT200.00135.800.000.000.00-110.00%
MRNA211022C002050002021-10-13 11:37AM EDT205.00118.450.000.000.00--10.00%
MRNA211022C002100002021-10-04 10:15AM EDT210.00117.50121.45123.900.00--4723.24%
MRNA211022C002200002021-09-23 9:31AM EDT220.00224.80111.45113.900.00-27664.11%
MRNA211022C002250002021-10-19 11:59AM EDT225.00106.95106.45108.900.00-136635.35%
MRNA211022C002300002021-10-21 9:37AM EDT230.00106.75101.45103.900.00-13607.13%
MRNA211022C002350002021-10-18 9:47AM EDT235.0095.0596.4598.900.00-24579.30%
MRNA211022C002400002021-10-21 9:43AM EDT240.0096.4091.4593.900.00-16551.95%
MRNA211022C002500002021-10-14 3:09PM EDT250.0081.0081.4583.900.00-29498.34%
MRNA211022C002550002021-10-14 9:49AM EDT255.0070.9576.4580.000.00-58487.01%
MRNA211022C002600002021-10-15 1:29PM EDT260.0064.1071.4575.000.00-710460.40%
MRNA211022C002650002021-10-20 9:31AM EDT265.0069.7566.8569.600.00-16434.08%
MRNA211022C002700002021-10-21 3:56PM EDT270.0068.8061.8564.950.00-1116412.16%
MRNA211022C002750002021-10-20 2:10PM EDT275.0055.5056.8559.950.00-444386.04%
MRNA211022C002800002021-10-21 1:32PM EDT280.0059.0051.8554.950.00-1338359.96%
MRNA211022C002850002021-10-21 9:55AM EDT285.0049.8746.8549.650.00-115330.71%
MRNA211022C002900002021-10-21 3:39PM EDT290.0049.5740.8044.700.00-531294.34%
MRNA211022C002925002021-10-21 2:46PM EDT292.5045.450.000.000.00-7230.00%
MRNA211022C002950002021-10-21 2:38PM EDT295.0044.4536.9039.800.00-449280.66%
MRNA211022C002975002021-10-20 1:44PM EDT297.5034.980.000.000.00-1300.00%
MRNA211022C003000002021-10-21 3:09PM EDT300.0039.0831.9034.600.00-22603252.37%
MRNA211022C003025002021-10-21 10:49AM EDT302.5036.000.000.000.00-3840.00%
MRNA211022C003050002021-10-21 3:06PM EDT305.0034.0126.9529.850.00-8124228.32%
MRNA211022C003075002021-10-21 3:40PM EDT307.5032.000.000.000.00-12910.00%
MRNA211022C003100002021-10-21 3:56PM EDT310.0029.4022.0025.200.00-465535204.25%
MRNA211022C003125002021-10-21 3:47PM EDT312.5027.150.000.000.00-91180.00%
MRNA211022C003150002021-10-21 3:55PM EDT315.0024.5617.1520.050.00-21242175.63%
MRNA211022C003175002021-10-21 2:45PM EDT317.5022.050.000.000.00-71340.00%
MRNA211022C003200002021-10-21 3:59PM EDT320.0019.7312.4015.300.00-734737149.32%
MRNA211022C003225002021-10-22 9:30AM EDT322.5010.550.000.00-7.28-40.83%24170.00%
MRNA211022C003250002021-10-21 3:58PM EDT325.0015.150.000.000.00-4998910.00%
MRNA211022C003275002021-10-21 3:46PM EDT327.5012.850.000.000.00-1544471.56%
MRNA211022C003300002021-10-22 9:30AM EDT330.005.000.000.00-5.75-53.49%18716.25%
MRNA211022C003325002021-10-22 9:30AM EDT332.503.720.000.00-4.76-56.13%108996.25%
MRNA211022C003350002021-10-22 9:30AM EDT335.002.650.000.00-4.05-60.45%41,26712.50%
MRNA211022C003400002021-10-22 9:30AM EDT340.001.050.000.00-2.80-72.73%32,54612.50%
MRNA211022C003450002021-10-22 9:30AM EDT345.000.460.000.00-1.66-78.30%82,69125.00%
MRNA211022C003500002021-10-22 9:30AM EDT350.000.400.000.00-0.70-63.64%404,23225.00%
MRNA211022C003550002021-10-22 9:30AM EDT355.000.260.140.38-0.33-55.93%42,60190.33%
MRNA211022C003600002021-10-22 9:30AM EDT360.000.200.000.00-0.20-50.00%242,81850.00%
MRNA211022C003650002021-10-22 9:30AM EDT365.000.600.000.00+0.35+140.00%121,53250.00%
MRNA211022C003700002021-10-22 9:30AM EDT370.000.100.000.00-0.08-44.44%32,81250.00%
MRNA211022C003750002021-10-21 3:56PM EDT375.000.140.000.000.00-6151,48450.00%
MRNA211022C003800002021-10-22 9:30AM EDT380.000.110.000.000.00-11,72950.00%
MRNA211022C003850002021-10-21 3:59PM EDT385.000.080.000.000.00-7766750.00%
MRNA211022C003900002021-10-21 3:59PM EDT390.000.060.000.000.00-1901,11650.00%
MRNA211022C003950002021-10-22 9:30AM EDT395.000.040.000.00-0.03-42.86%11,12550.00%
MRNA211022C004000002021-10-21 3:58PM EDT400.000.040.000.000.00-5881,77250.00%
MRNA211022C004050002021-10-21 3:10PM EDT405.000.050.010.330.00-121427185.94%
MRNA211022C004100002021-10-21 1:18PM EDT410.000.050.000.000.00-4042850.00%
MRNA211022C004150002021-10-21 2:47PM EDT415.000.040.010.200.00-33187191.41%
MRNA211022C004200002021-10-21 2:51PM EDT420.000.040.000.000.00-8533450.00%
MRNA211022C004250002021-10-21 3:27PM EDT425.000.040.000.000.00-2847850.00%
MRNA211022C004300002021-10-22 9:30AM EDT430.000.520.000.00+0.50+2,500.00%257150.00%
MRNA211022C004350002021-10-21 1:18PM EDT435.000.040.000.000.00-4625950.00%
MRNA211022C004400002021-10-21 1:10PM EDT440.000.030.000.000.00-769950.00%
MRNA211022C004450002021-10-21 12:57PM EDT445.000.010.000.000.00-510850.00%
MRNA211022C004500002021-10-21 2:33PM EDT450.000.010.000.000.00-4449050.00%
MRNA211022C004550002021-10-20 10:30AM EDT455.000.040.000.000.00-322650.00%
MRNA211022C004600002021-10-21 2:20PM EDT460.000.030.001.020.00-49196321.68%
MRNA211022C004650002021-10-21 3:52PM EDT465.000.010.000.000.00-422950.00%
MRNA211022C004700002021-10-21 12:59PM EDT470.000.010.000.000.00-529350.00%
MRNA211022C004750002021-10-20 11:30AM EDT475.000.130.000.000.00-210450.00%
MRNA211022C004800002021-10-20 1:00PM EDT480.000.010.000.000.00-235950.00%
MRNA211022C004850002021-10-21 12:13PM EDT485.000.040.000.000.00-613150.00%
MRNA211022C004900002021-10-21 3:52PM EDT490.000.010.000.000.00-516950.00%
MRNA211022C004950002021-10-19 9:31AM EDT495.000.070.000.000.00-1247100.00%
MRNA211022C005000002021-10-21 1:23PM EDT500.000.010.000.000.00-223050.00%
MRNA211022C005050002021-10-18 12:49PM EDT505.000.030.000.000.00-411100.00%
MRNA211022C005100002021-10-18 2:36PM EDT510.000.030.000.000.00-102850.00%
MRNA211022C005150002021-10-18 2:10PM EDT515.000.030.000.000.00-72550.00%
MRNA211022C005200002021-10-21 11:01AM EDT520.000.030.000.000.00-127250.00%
MRNA211022C005250002021-10-18 9:50AM EDT525.000.040.000.000.00-1650.00%
MRNA211022C005300002021-10-13 1:15PM EDT530.000.040.000.000.00-88350.00%
MRNA211022C005400002021-10-14 11:25AM EDT540.000.040.000.000.00-118550.00%
MRNA211022C005500002021-10-15 12:57PM EDT550.000.050.000.000.00-217750.00%
MRNA211022C005600002021-10-15 2:51PM EDT560.000.020.000.000.00-294850.00%
MRNA211022C005700002021-10-18 10:19AM EDT570.000.020.000.000.00-12650.00%
MRNA211022C005800002021-09-30 3:05PM EDT580.000.110.000.000.00-1950.00%
MRNA211022C005900002021-10-18 10:06AM EDT590.000.010.000.020.00-146343.75%
MRNA211022C006000002021-10-21 3:50PM EDT600.000.010.000.000.00-175250.00%
MRNA211022C006100002021-10-15 10:14AM EDT610.000.010.000.000.00-1350.00%
MRNA211022C006200002021-10-19 9:37AM EDT620.000.010.000.000.00-11450.00%
MRNA211022C006300002021-09-29 10:58AM EDT630.000.150.000.000.00-2550.00%
MRNA211022C006400002021-10-15 1:54PM EDT640.000.030.000.000.00-32650.00%
MRNA211022C006500002021-09-20 12:11AM EDT650.000.640.000.000.00--950.00%
MRNA211022C006600002021-10-14 3:56PM EDT660.000.010.000.000.00-23550.00%
MRNA211022C006700002021-10-04 10:26AM EDT670.000.140.000.000.00-14550.00%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA211022P001550002021-10-13 1:44PM EDT155.000.140.000.000.00-2450.00%
MRNA211022P001600002021-10-15 3:23PM EDT160.000.040.000.000.00-3750.00%
MRNA211022P001650002021-10-20 3:59PM EDT165.000.010.000.000.00-926850.00%
MRNA211022P001700002021-10-18 1:29PM EDT170.000.020.000.000.00-11350.00%
MRNA211022P001750002021-10-18 2:42PM EDT175.000.010.000.000.00-102150.00%
MRNA211022P001800002021-10-21 2:32PM EDT180.000.010.000.000.00-44350.00%
MRNA211022P001850002021-10-20 11:31AM EDT185.000.010.000.000.00-12350.00%
MRNA211022P001900002021-10-18 11:51AM EDT190.000.040.000.000.00-223250.00%
MRNA211022P001950002021-10-15 1:57PM EDT195.000.110.000.000.00-2225150.00%
MRNA211022P002000002021-10-21 3:05PM EDT200.000.010.000.000.00-6566350.00%
MRNA211022P002050002021-10-21 1:17PM EDT205.000.020.000.000.00-13250.00%
MRNA211022P002100002021-10-18 2:09PM EDT210.000.050.000.000.00-546250.00%
MRNA211022P002150002021-10-20 12:39PM EDT215.000.020.000.000.00-11450.00%
MRNA211022P002200002021-10-21 3:41PM EDT220.000.020.000.000.00-719750.00%
MRNA211022P002250002021-10-21 3:45PM EDT225.000.010.000.000.00-21750.00%
MRNA211022P002300002021-10-21 10:19AM EDT230.000.040.000.000.00-356250.00%
MRNA211022P002350002021-10-21 9:58AM EDT235.000.010.000.000.00-311650.00%
MRNA211022P002400002021-10-20 12:47PM EDT240.000.010.000.000.00-535650.00%
MRNA211022P002450002021-10-21 3:44PM EDT245.000.010.000.000.00-88450.00%
MRNA211022P002500002021-10-21 3:59PM EDT250.000.010.000.000.00-524,83850.00%
MRNA211022P002550002021-10-21 10:56AM EDT255.000.030.000.000.00-2191450.00%
MRNA211022P002600002021-10-21 2:57PM EDT260.000.030.000.000.00-3534350.00%
MRNA211022P002650002021-10-21 10:04AM EDT265.000.060.000.000.00-717950.00%
MRNA211022P002700002021-10-21 2:47PM EDT270.000.040.000.700.00-152759193.95%
MRNA211022P002750002021-10-21 3:55PM EDT275.000.020.000.000.00-5558850.00%
MRNA211022P002800002021-10-21 3:55PM EDT280.000.080.000.000.00-3462250.00%
MRNA211022P002850002021-10-22 9:30AM EDT285.000.100.000.00+0.06+150.00%131,31350.00%
MRNA211022P002900002021-10-21 3:39PM EDT290.000.090.000.000.00-1842,24050.00%
MRNA211022P002925002021-10-21 12:33PM EDT292.500.130.000.000.00-2121150.00%
MRNA211022P002950002021-10-21 3:53PM EDT295.000.100.000.000.00-2281,24950.00%
MRNA211022P002975002021-10-21 3:43PM EDT297.500.150.000.000.00-1110150.00%
MRNA211022P003000002021-10-22 9:30AM EDT300.000.140.110.35+0.03+27.27%12,95592.19%
MRNA211022P003025002021-10-21 3:40PM EDT302.500.210.000.000.00-4545425.00%
MRNA211022P003050002021-10-22 9:30AM EDT305.000.430.151.00+0.21+95.45%101,06794.43%
MRNA211022P003075002021-10-22 9:30AM EDT307.501.240.000.00+0.91+275.76%255225.00%
MRNA211022P003100002021-10-22 9:30AM EDT310.000.250.000.00-0.01-3.85%11,68025.00%
MRNA211022P003125002021-10-21 3:56PM EDT312.500.300.121.610.00-38446177.00%
MRNA211022P003150002021-10-22 9:30AM EDT315.001.000.000.00+0.61+156.41%23,16112.50%
MRNA211022P003175002021-10-22 9:30AM EDT317.500.600.000.00+0.08+15.38%246812.50%
MRNA211022P003200002021-10-22 9:30AM EDT320.000.800.000.00+0.24+42.86%11,85412.50%
MRNA211022P003225002021-10-22 9:30AM EDT322.500.890.000.00+0.28+45.90%34286.25%
MRNA211022P003250002021-10-22 9:30AM EDT325.001.550.000.00+0.64+70.33%32,7913.13%
MRNA211022P003275002021-10-22 9:30AM EDT327.501.920.000.00+0.81+72.97%54050.00%
MRNA211022P003300002021-10-21 3:59PM EDT330.001.362.062.910.00-2,9822,5810.00%
MRNA211022P003325002021-10-21 3:59PM EDT332.501.750.000.000.00-6915400.00%
MRNA211022P003350002021-10-22 9:30AM EDT335.004.154.003.65+1.75+72.92%1842,0000.00%
MRNA211022P003400002021-10-22 9:30AM EDT340.008.500.000.00+3.90+84.78%351,1030.00%
MRNA211022P003450002021-10-21 3:59PM EDT345.007.850.000.000.00-1551300.00%
MRNA211022P003500002021-10-21 3:56PM EDT350.0012.000.000.000.00-3304280.00%
MRNA211022P003550002021-10-21 3:35PM EDT355.0016.150.000.000.00-701270.00%
MRNA211022P003600002021-10-21 3:35PM EDT360.0021.2025.2528.400.00-1053660.00%
MRNA211022P003650002021-10-21 3:00PM EDT365.0026.8730.5034.350.00-501590.00%
MRNA211022P003700002021-10-21 3:33PM EDT370.0030.570.000.000.00-475490.00%
MRNA211022P003750002021-10-21 3:54PM EDT375.0035.960.000.000.00-133,8960.00%
MRNA211022P003800002021-10-21 3:54PM EDT380.0040.9545.0548.250.00-273290.00%
MRNA211022P003850002021-10-21 2:07PM EDT385.0046.0050.0553.250.00-533970.00%
MRNA211022P003900002021-10-21 1:28PM EDT390.0050.740.000.000.00-122580.00%
MRNA211022P003950002021-10-21 1:50PM EDT395.0055.760.000.000.00-11690.00%
MRNA211022P004000002021-10-21 3:27PM EDT400.0060.5865.0568.250.00-181450.00%
MRNA211022P004050002021-10-21 9:36AM EDT405.0066.5071.1073.550.00-1820.00%
MRNA211022P004100002021-10-21 3:07PM EDT410.0071.140.000.000.00-231420.00%
MRNA211022P004150002021-10-21 3:08PM EDT415.0076.300.000.000.00-1160.00%
MRNA211022P004200002021-10-21 2:23PM EDT420.0081.050.000.000.00-291600.00%
MRNA211022P004250002021-10-21 12:59PM EDT425.0086.4591.1093.550.00-6270.00%
MRNA211022P004300002021-10-21 10:03AM EDT430.0095.270.000.000.00-32290.00%
MRNA211022P004350002021-10-21 3:56PM EDT435.0095.770.000.000.00-2120.00%
MRNA211022P004400002021-10-21 9:47AM EDT440.00102.30106.10108.550.00-4620.00%
MRNA211022P004450002021-10-21 3:56PM EDT445.00105.75111.10113.550.00-3340.00%
MRNA211022P004500002021-10-21 1:33PM EDT450.00111.620.000.000.00-19700.00%
MRNA211022P004550002021-10-19 10:40AM EDT455.00118.790.000.000.00-4540.00%
MRNA211022P004600002021-10-19 10:40AM EDT460.00123.81126.05128.550.00-450.00%
MRNA211022P004650002021-10-12 10:11AM EDT465.00126.25131.05133.550.00-110.00%
MRNA211022P004700002021-10-14 3:29PM EDT470.00139.35136.05138.550.00-600.00%
MRNA211022P004750002021-09-16 3:45PM EDT475.0054.90148.50152.650.00-66457.42%
MRNA211022P004800002021-10-14 1:26PM EDT480.00152.85146.05148.550.00-200.00%
MRNA211022P004850002021-09-07 12:15PM EDT485.0072.15174.55178.000.00--10852.73%
MRNA211022P004900002021-10-13 9:51AM EDT490.00172.55156.05158.550.00-200.00%
MRNA211022P004950002021-09-20 12:11AM EDT495.0068.97161.05163.550.00--70.00%
MRNA211022P005000002021-10-21 9:57AM EDT500.00166.00166.05168.550.00-520.00%
MRNA211022P005100002021-10-19 10:23AM EDT510.00174.60176.05178.550.00-510.00%
MRNA211022P005150002021-10-13 11:15AM EDT515.00188.95181.05183.550.00---0.00%
MRNA211022P005200002021-09-10 10:01AM EDT520.0089.00213.65217.150.00-111,008.69%
MRNA211022P005250002021-10-18 2:20AM EDT525.00196.45191.05193.550.00--00.00%
MRNA211022P005300002021-10-01 2:35PM EDT530.00190.45196.05198.550.00-110.00%
MRNA211022P005400002021-10-19 10:23AM EDT540.00205.25206.05208.550.00-200.00%
MRNA211022P005600002021-10-14 9:55AM EDT560.00233.55226.05228.550.00-100.00%
MRNA211022P005700002021-10-20 9:46AM EDT570.00234.15236.05238.550.00-200.00%
MRNA211022P005800002021-10-19 10:44AM EDT580.00245.05241.60245.050.00---0.00%
MRNA211022P005900002021-10-07 1:00PM EDT590.00277.30256.05258.550.00--00.00%
MRNA211022P006200002021-10-19 9:45AM EDT620.00281.30286.05288.550.00-200.00%
MRNA211022P006300002021-10-19 10:44AM EDT630.00295.05296.05298.550.00-900.00%
MRNA211022P006500002021-10-12 1:01PM EDT650.00339.45316.05318.550.00---0.00%
MRNA211022P006600002021-10-13 10:19AM EDT660.00338.35326.05328.550.00---0.00%
MRNA211022P006700002021-10-20 9:35AM EDT670.00332.30336.05338.550.00-100.00%