New Zealand markets close in 1 hour 4 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
118.25+0.18 (+0.15%)
At close: 04:00PM EDT
118.28 +0.03 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221007C000810002022-09-30 12:41PM EDT81.0040.7536.4038.25+40.75-11145.31%
MRNA221007C001000002022-09-30 2:51PM EDT100.0020.1217.6019.75-5.47-21.38%11199.51%
MRNA221007C001010002022-09-27 10:49AM EDT101.0024.5016.8518.70+24.50--199.95%
MRNA221007C001050002022-09-21 3:00PM EDT105.0026.5013.2014.950.00--192.29%
MRNA221007C001070002022-09-30 12:31PM EDT107.0014.9011.5512.55+14.90-101081.01%
MRNA221007C001080002022-09-26 1:57PM EDT108.0014.6810.7011.70+14.68--1080.47%
MRNA221007C001090002022-09-30 3:58PM EDT109.0010.5010.2510.80+10.50-1583.98%
MRNA221007C001100002022-09-30 2:55PM EDT110.0010.909.109.95+1.15+11.79%121178.17%
MRNA221007C001110002022-09-30 10:33AM EDT111.0012.028.659.15+12.02-101181.25%
MRNA221007C001120002022-09-30 12:26PM EDT112.0010.457.958.40+10.45-1881.05%
MRNA221007C001130002022-09-30 12:44PM EDT113.0010.177.207.55+10.17-1878.64%
MRNA221007C001140002022-09-29 3:52PM EDT114.007.106.456.90+7.10--677.73%
MRNA221007C001150002022-09-30 3:59PM EDT115.006.075.656.35+0.32+5.57%1316176.71%
MRNA221007C001160002022-09-30 3:57PM EDT116.005.305.105.50-0.50-8.62%242874.56%
MRNA221007C001170002022-09-30 3:59PM EDT117.004.904.605.10-0.55-10.09%263376.42%
MRNA221007C001180002022-09-30 4:00PM EDT118.004.304.004.35-0.45-9.47%784873.44%
MRNA221007C001190002022-09-30 3:50PM EDT119.003.883.604.00-0.12-3.00%563375.20%
MRNA221007C001200002022-09-30 3:58PM EDT120.003.253.153.55-0.75-18.75%16313074.95%
MRNA221007C001210002022-09-30 3:59PM EDT121.002.842.693.00-0.36-11.25%1582572.95%
MRNA221007C001220002022-09-30 3:57PM EDT122.002.482.162.56-0.33-11.74%4686370.56%
MRNA221007C001230002022-09-30 3:57PM EDT123.002.101.912.29-0.70-25.00%796171.73%
MRNA221007C001240002022-09-30 3:58PM EDT124.001.791.591.98-0.68-27.53%10212271.17%
MRNA221007C001250002022-09-30 3:59PM EDT125.001.591.411.67-0.65-29.02%52824271.39%
MRNA221007C001260002022-09-30 3:44PM EDT126.001.441.141.44-0.48-25.00%503970.80%
MRNA221007C001270002022-09-30 3:53PM EDT127.001.151.071.24-0.49-29.88%2807872.36%
MRNA221007C001280002022-09-30 3:59PM EDT128.000.990.891.04-0.32-24.43%3397071.97%
MRNA221007C001290002022-09-30 3:53PM EDT129.000.820.740.91-0.42-33.87%1013172.31%
MRNA221007C001300002022-09-30 3:59PM EDT130.000.710.550.71-0.38-34.86%48934270.26%
MRNA221007C001310002022-09-30 3:53PM EDT131.000.600.550.65-0.24-28.57%387073.05%
MRNA221007C001320002022-09-30 3:50PM EDT132.000.500.460.57-0.28-35.90%11611473.63%
MRNA221007C001330002022-09-30 3:28PM EDT133.000.450.380.47-0.32-41.56%636373.44%
MRNA221007C001340002022-09-30 3:51PM EDT134.000.360.220.42-0.19-34.55%8910271.88%
MRNA221007C001350002022-09-30 3:50PM EDT135.000.300.260.40-0.15-33.33%10037375.59%
MRNA221007C001360002022-09-30 3:29PM EDT136.000.300.200.32-0.13-30.23%326774.80%
MRNA221007C001370002022-09-30 3:44PM EDT137.000.210.170.27-0.23-52.27%7332675.29%
MRNA221007C001380002022-09-30 2:47PM EDT138.000.330.140.25-0.07-17.50%5546276.37%
MRNA221007C001390002022-09-30 3:59PM EDT139.000.170.160.18-0.14-45.16%966577.15%
MRNA221007C001400002022-09-30 3:50PM EDT140.000.160.110.19-0.15-48.39%13721878.13%
MRNA221007C001410002022-09-30 10:16AM EDT141.000.240.090.15-0.05-17.24%124477.93%
MRNA221007C001420002022-09-30 12:50PM EDT142.000.170.070.15-0.07-29.17%315379.30%
MRNA221007C001430002022-09-30 3:55PM EDT143.000.090.060.11-0.56-86.15%33478.52%
MRNA221007C001440002022-09-28 3:50PM EDT144.000.430.050.100.00-17679.49%
MRNA221007C001450002022-09-30 3:50PM EDT145.000.100.050.10-0.07-41.18%2614481.84%
MRNA221007C001460002022-09-30 3:28PM EDT146.000.050.010.09-0.12-70.59%34379.69%
MRNA221007C001470002022-09-30 12:55PM EDT147.000.150.030.11-0.12-44.44%122885.55%
MRNA221007C001480002022-09-30 3:13PM EDT148.000.090.030.10-0.22-70.97%147087.11%
MRNA221007C001490002022-09-21 2:00PM EDT149.001.370.020.160.00-21893.36%
MRNA221007C001500002022-09-30 3:49PM EDT150.000.110.050.10-0.01-8.33%2079193.36%
MRNA221007C001525002022-09-30 10:24AM EDT152.500.100.020.09-0.10-50.00%64494.53%
MRNA221007C001550002022-09-30 3:59PM EDT155.000.060.020.06-0.04-40.00%1323396.09%
MRNA221007C001575002022-09-30 2:01PM EDT157.500.060.010.08-0.01-14.29%1178102.34%
MRNA221007C001600002022-09-30 2:13PM EDT160.000.160.010.07-0.04-20.00%3195105.47%
MRNA221007C001625002022-09-29 9:30AM EDT162.500.050.000.150.00-340119.14%
MRNA221007C001650002022-09-30 11:26AM EDT165.000.110.010.07-0.04-26.67%5111114.84%
MRNA221007C001700002022-09-29 2:38PM EDT170.000.050.010.060.00-161121.88%
MRNA221007C001750002022-09-28 1:45PM EDT175.000.050.000.060.00-265128.13%
MRNA221007C001800002022-09-29 12:02PM EDT180.000.070.000.110.00-5273145.31%
MRNA221007C001850002022-09-30 2:12PM EDT185.000.030.000.040.00-2091137.50%
MRNA221007C001900002022-09-29 11:08AM EDT190.000.050.000.030.00-7282140.63%
MRNA221007C001950002022-09-20 12:55PM EDT195.000.140.000.140.00-10173.83%
MRNA221007C002000002022-09-29 10:25AM EDT200.000.030.000.030.00-2069154.69%
MRNA221007C002050002022-09-20 12:56PM EDT205.000.130.000.140.00-21188.28%
MRNA221007C002100002022-09-29 1:08PM EDT210.000.040.000.140.00-89149195.31%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221007P000700002022-09-20 10:38AM EDT70.000.080.000.150.00--1194.53%
MRNA221007P000750002022-09-29 3:26PM EDT75.000.050.000.090.00-1119160.94%
MRNA221007P000800002022-09-27 9:38AM EDT80.000.100.010.160.00-2041151.95%
MRNA221007P000810002022-09-28 3:38PM EDT81.000.050.010.17+0.05--5148.83%
MRNA221007P000830002022-09-29 9:36AM EDT83.000.120.010.17+0.12--2140.23%
MRNA221007P000840002022-09-29 9:42AM EDT84.000.140.010.10+0.14--4127.34%
MRNA221007P000850002022-09-28 3:59PM EDT85.000.080.020.19+0.08--33134.96%
MRNA221007P000870002022-09-29 11:43AM EDT87.000.170.020.20+0.17--1127.34%
MRNA221007P000880002022-09-30 10:40AM EDT88.000.080.020.14+0.08-100117.58%
MRNA221007P000890002022-09-29 9:37AM EDT89.000.200.050.16+0.20--48118.36%
MRNA221007P000900002022-09-30 3:55PM EDT90.000.080.070.09-0.09-52.94%37167109.77%
MRNA221007P000910002022-09-30 10:05AM EDT91.000.170.030.17+0.17-10109.38%
MRNA221007P000930002022-09-30 10:18AM EDT93.000.150.040.17+0.15-152102.34%
MRNA221007P000940002022-09-29 10:02AM EDT94.000.430.060.18+0.43--2100.59%
MRNA221007P000950002022-09-30 3:20PM EDT95.000.130.070.15-0.22-62.86%358395.31%
MRNA221007P000960002022-09-30 11:19AM EDT96.000.170.090.22+0.17-41396.68%
MRNA221007P000970002022-09-29 3:44PM EDT97.000.420.110.24+0.42--1594.73%
MRNA221007P000980002022-09-30 11:04AM EDT98.000.170.220.27+0.17-10596.68%
MRNA221007P000990002022-09-30 10:19AM EDT99.000.330.170.31+0.33-6691.99%
MRNA221007P001000002022-09-30 3:58PM EDT100.000.300.190.35-0.29-49.15%10213689.84%
MRNA221007P001010002022-09-30 3:50PM EDT101.000.340.290.42+0.34-1151890.92%
MRNA221007P001020002022-09-30 2:19PM EDT102.000.290.310.46+0.29-161988.09%
MRNA221007P001030002022-09-30 3:50PM EDT103.000.460.420.52+0.46-22487.79%
MRNA221007P001040002022-09-30 3:54PM EDT104.000.540.450.63+0.54-31486.23%
MRNA221007P001050002022-09-30 3:58PM EDT105.000.650.540.66-0.56-46.28%871,11183.89%
MRNA221007P001060002022-09-30 3:55PM EDT106.000.700.660.78+0.70-522483.40%
MRNA221007P001070002022-09-30 3:58PM EDT107.000.870.750.89+0.87-1655881.69%
MRNA221007P001080002022-09-30 3:33PM EDT108.000.930.901.11+0.93-628882.08%
MRNA221007P001090002022-09-30 3:57PM EDT109.001.151.051.19+1.15-449279.79%
MRNA221007P001100002022-09-30 3:58PM EDT110.001.341.301.35-0.56-29.47%1841,29279.44%
MRNA221007P001110002022-09-30 3:47PM EDT111.001.421.331.63+1.42-294277.25%
MRNA221007P001120002022-09-30 3:58PM EDT112.001.851.541.83+1.85-4912375.73%
MRNA221007P001130002022-09-30 3:59PM EDT113.001.971.782.10+1.97-563074.76%
MRNA221007P001140002022-09-30 3:59PM EDT114.002.312.112.52+2.31-4411975.54%
MRNA221007P001150002022-09-30 3:59PM EDT115.002.702.442.88-1.02-27.42%31230074.95%
MRNA221007P001160002022-09-30 3:50PM EDT116.002.902.853.10-1.37-32.08%25613873.14%
MRNA221007P001170002022-09-30 3:59PM EDT117.003.463.203.65-1.12-24.45%1625473.19%
MRNA221007P001180002022-09-30 3:59PM EDT118.003.913.503.95-1.34-25.52%2437269.80%
MRNA221007P001190002022-09-30 3:57PM EDT119.004.304.204.55-1.87-30.31%1066772.02%
MRNA221007P001200002022-09-30 3:57PM EDT120.005.004.655.05-1.25-20.00%43422670.36%
MRNA221007P001210002022-09-30 3:00PM EDT121.004.885.305.80-2.84-36.79%2829472.12%
MRNA221007P001220002022-09-30 3:32PM EDT122.005.805.856.25-2.30-28.40%957369.39%
MRNA221007P001230002022-09-30 3:32PM EDT123.006.306.506.90-2.02-24.28%478068.75%
MRNA221007P001240002022-09-30 1:32PM EDT124.005.857.107.65-3.09-34.56%378467.82%
MRNA221007P001250002022-09-30 3:59PM EDT125.008.057.908.40-2.28-22.07%7015468.26%
MRNA221007P001260002022-09-30 3:12PM EDT126.007.978.709.20-3.00-27.35%15568.65%
MRNA221007P001270002022-09-30 12:30PM EDT127.007.619.4510.20-4.44-36.85%212270.31%
MRNA221007P001280002022-09-30 3:50PM EDT128.0010.3010.3010.85-2.10-16.94%378968.07%
MRNA221007P001290002022-09-30 9:56AM EDT129.0010.0511.1011.75-3.96-28.27%225567.77%
MRNA221007P001300002022-09-30 3:50PM EDT130.0012.2011.9512.55-1.81-12.92%4011765.72%
MRNA221007P001310002022-09-30 10:50AM EDT131.0010.3512.9013.80-4.40-29.83%21273.05%
MRNA221007P001320002022-09-29 2:41PM EDT132.0016.2513.7514.500.00-569367.87%
MRNA221007P001330002022-09-30 3:29PM EDT133.0014.3214.1515.75-1.86-11.50%22061.91%
MRNA221007P001340002022-09-30 12:00PM EDT134.0013.1515.2016.75-3.62-21.59%13966.60%
MRNA221007P001350002022-09-30 3:50PM EDT135.0016.5116.6517.30-3.40-17.08%286269.63%
MRNA221007P001360002022-09-27 1:43PM EDT136.0014.8016.0019.650.00-31259.77%
MRNA221007P001370002022-09-30 10:45AM EDT137.0015.7718.0519.65+0.02+0.13%11765.23%
MRNA221007P001380002022-09-29 3:43PM EDT138.0020.6719.0020.600.00-11261.13%
MRNA221007P001390002022-09-26 12:45PM EDT139.0018.8520.0021.650.00-21067.38%
MRNA221007P001400002022-09-30 3:29PM EDT140.0020.9721.0022.45-2.88-12.08%349108.59%
MRNA221007P001410002022-09-23 12:36PM EDT141.0019.8220.9023.450.00-35111.91%
MRNA221007P001420002022-09-27 3:56PM EDT142.0020.3223.0024.500.00-113117.19%
MRNA221007P001430002022-09-21 10:20AM EDT143.0014.5523.8525.650.00-3950.00%
MRNA221007P001440002022-09-30 9:44AM EDT144.0025.0024.9026.55+4.42+21.48%311125.59%
MRNA221007P001450002022-09-28 2:32PM EDT145.0022.9324.8028.850.00-1682.03%
MRNA221007P001460002022-09-20 10:57AM EDT146.0015.4025.7529.800.00-71373.44%
MRNA221007P001470002022-09-30 9:44AM EDT147.0027.5228.0029.50+4.21+18.06%32250.00%
MRNA221007P001480002022-09-27 11:15AM EDT148.0024.0927.5531.850.00-16181.69%
MRNA221007P001490002022-09-20 2:45PM EDT149.0020.9529.3531.450.00-25136.52%
MRNA221007P001500002022-09-29 9:30AM EDT150.0030.6030.1533.800.00-117110.74%
MRNA221007P001525002022-09-30 9:42AM EDT152.5033.4333.3035.10+0.53+1.61%21153.42%
MRNA221007P001550002022-09-30 2:41PM EDT155.0034.6536.3037.05-2.97-7.89%4290129.30%
MRNA221007P001575002022-09-30 1:54PM EDT157.5037.1037.1541.15-0.88-2.32%22206.64%
MRNA221007P001600002022-09-21 9:33AM EDT160.0030.3739.4544.000.00-10225.20%
MRNA221007P001625002022-09-30 9:41AM EDT162.5044.0041.9545.50+1.17+2.73%11198.14%
MRNA221007P001650002022-09-23 2:48PM EDT165.0042.8045.0047.800.00-10196.39%
MRNA221007P001700002022-09-29 9:53AM EDT170.0052.0049.4554.000.00-10254.10%
MRNA221007P001750002022-09-09 11:09AM EDT175.0035.5754.5058.800.00-20260.79%
MRNA221007P001800002022-08-29 12:54PM EDT180.0042.2556.5059.050.00--00.00%
MRNA221007P002000002022-08-31 10:21AM EDT200.0062.7577.7081.100.00--00.00%