New Zealand Markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.10-2.42 (-1.57%)
At close: 04:00PM EDT
152.50 +0.40 (+0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230616C000700002022-07-26 11:35AM EDT70.0097.60105.25110.850.00--1308.02%
MRNA230616C001000002022-08-03 10:37AM EDT100.0094.0082.4585.250.00-12234.71%
MRNA230616C001200002022-08-09 12:49PM EDT120.0067.4567.4571.650.00-41205.14%
MRNA230616C001300002022-08-10 3:20PM EDT130.0063.8059.7065.30-7.20-10.14%113191.63%
MRNA230616C001350002022-07-07 2:01PM EDT135.0061.5071.5074.500.00--1243.02%
MRNA230616C001400002022-08-03 12:58PM EDT140.0069.0055.5059.050.00-35185.52%
MRNA230616C001450002022-08-10 11:21AM EDT145.0052.6552.6556.00-19.35-26.88%43180.96%
MRNA230616C001500002022-08-09 10:20AM EDT150.0052.0048.8552.250.00-27173.25%
MRNA230616C001550002022-07-08 9:34AM EDT155.0052.5558.4562.200.00--1216.15%
MRNA230616C001600002022-08-11 10:31AM EDT160.0048.9444.5547.80-0.73-1.47%323169.32%
MRNA230616C001650002022-08-10 11:24AM EDT165.0041.0042.5544.35-0.68-1.63%159165.18%
MRNA230616C001700002022-08-10 1:48PM EDT170.0040.4639.1042.90-0.81-1.96%7183161.87%
MRNA230616C001750002022-08-09 12:10PM EDT175.0038.4537.6039.750.00-3053158.84%
MRNA230616C001800002022-08-09 12:02PM EDT180.0036.0034.8037.650.00-863155.23%
MRNA230616C001850002022-08-11 12:29PM EDT185.0035.6531.7537.20+2.23+6.67%4157153.83%
MRNA230616C001900002022-08-10 1:12PM EDT190.0031.7531.5533.800.00-2123152.08%
MRNA230616C001950002022-08-10 2:44PM EDT195.0031.2530.2533.40+1.55+5.22%198153.36%
MRNA230616C002000002022-08-11 10:42AM EDT200.0033.0028.0030.10+4.80+17.02%7231147.96%
MRNA230616C002100002022-08-10 3:21PM EDT210.0026.4025.0027.95-0.29-1.09%262146.67%
MRNA230616C002200002022-08-11 11:19AM EDT220.0025.2022.4024.00+2.70+12.00%8473142.30%
MRNA230616C002300002022-08-11 1:50PM EDT230.0021.3019.1023.25-0.49-2.25%254141.57%
MRNA230616C002400002022-08-11 9:33AM EDT240.0019.9217.1019.65+2.12+11.91%2192137.46%
MRNA230616C002500002022-08-11 10:29AM EDT250.0017.8012.9519.90-3.55-16.63%170135.73%
MRNA230616C002600002022-08-11 10:50AM EDT260.0016.4113.4515.10-2.39-12.71%191,534132.62%
MRNA230616C002700002022-08-11 10:02AM EDT270.0014.5012.0513.45+1.70+13.28%135131.28%
MRNA230616C002800002022-08-11 10:50AM EDT280.0012.9510.8512.00+0.45+3.60%738130.21%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230616P000700002022-08-10 11:20AM EDT70.002.871.074.30+0.62+27.56%1445121.85%
MRNA230616P000750002022-08-09 12:59PM EDT75.003.411.864.750.00-1286119.41%
MRNA230616P000800002022-08-09 9:30AM EDT80.003.803.654.100.00-1126115.80%
MRNA230616P000850002022-08-08 3:50PM EDT85.004.403.855.250.00-118112.67%
MRNA230616P000900002022-08-08 11:42AM EDT90.005.055.005.650.00-90249109.86%
MRNA230616P000950002022-08-01 12:07PM EDT95.008.335.957.000.00--120109.05%
MRNA230616P001000002022-08-10 9:56AM EDT100.007.707.057.95+0.20+2.67%4304106.69%
MRNA230616P001050002022-07-22 2:30PM EDT105.0012.008.109.000.00--234103.98%
MRNA230616P001100002022-08-05 9:38AM EDT110.008.609.4010.800.00--129103.38%
MRNA230616P001150002022-08-10 12:20PM EDT115.0010.5010.7511.65-0.01-0.10%11199.99%
MRNA230616P001200002022-08-10 11:32AM EDT120.0012.7912.4512.95-0.05-0.39%158398.05%
MRNA230616P001250002022-08-10 1:10PM EDT125.0014.3511.8516.15-0.10-0.69%22994.79%
MRNA230616P001300002022-08-10 1:10PM EDT130.0016.1015.1516.30-0.45-2.72%910792.90%
MRNA230616P001350002022-08-10 1:10PM EDT135.0017.9516.9518.10-0.35-1.91%28590.82%
MRNA230616P001400002022-08-11 10:59AM EDT140.0018.3019.3020.15+2.19+13.59%16489.76%
MRNA230616P001450002022-08-09 2:54PM EDT145.0022.6720.7522.150.00-74048386.51%
MRNA230616P001500002022-08-04 3:25PM EDT150.0019.6722.0524.450.00-25383.12%
MRNA230616P001550002022-08-11 2:34PM EDT155.0026.1924.4027.85-0.71-2.64%110082.99%
MRNA230616P001600002022-08-08 3:26PM EDT160.0025.7526.8529.400.00-38079.38%
MRNA230616P001650002022-08-11 2:30PM EDT165.0031.0630.3531.35+2.66+9.37%110277.73%
MRNA230616P001700002022-08-09 3:50PM EDT170.0034.3031.4535.550.00-312275.34%
MRNA230616P001750002022-08-11 9:43AM EDT175.0035.6035.5036.90+2.65+8.04%15072.57%
MRNA230616P001800002022-08-10 11:50AM EDT180.0039.6938.5039.90+0.57+1.46%59770.27%
MRNA230616P001850002022-08-11 11:55AM EDT185.0041.0540.9046.00+2.85+7.46%13971.93%
MRNA230616P001900002022-08-05 11:42AM EDT190.0041.1841.8548.000.00-612162.59%
MRNA230616P001950002022-08-03 1:06PM EDT195.0043.1545.9549.500.00-143256.92%
MRNA230616P002000002022-08-11 12:47PM EDT200.0050.6050.1054.30+5.00+10.96%29557.76%
MRNA230616P002100002022-08-08 1:42PM EDT210.0054.1056.4060.750.00-22556.09%
MRNA230616P002200002022-08-11 11:16AM EDT220.0062.7061.9067.25-2.10-3.24%2520.00%
MRNA230616P002300002022-08-04 11:30AM EDT230.0064.4768.3074.950.00--60.00%
MRNA230616P002400002022-08-03 2:19PM EDT240.0072.8477.2583.500.00-340.00%
MRNA230616P002500002022-08-04 2:14PM EDT250.0075.3985.6090.250.00--10.00%
MRNA230616P002600002022-08-04 1:52PM EDT260.0082.4094.2598.450.00--00.00%