New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.56+4.02 (+2.58%)
At close: 04:00PM EDT
161.90 +2.34 (+1.47%)
Pre-market: 05:45AM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220708C000850002022-06-13 12:27PM EDT85.0034.400.000.000.00-300.00%
MRNA220708C001000002022-06-27 10:17AM EDT100.0041.990.000.000.00-100.00%
MRNA220708C001050002022-06-27 10:17AM EDT105.0036.990.000.000.00-100.00%
MRNA220708C001100002022-07-01 11:19AM EDT110.0039.800.000.000.00-1000.00%
MRNA220708C001150002022-07-01 11:19AM EDT115.0034.750.000.000.00-1000.00%
MRNA220708C001160002022-06-22 1:10PM EDT116.0024.300.000.000.00--00.00%
MRNA220708C001180002022-06-22 12:29PM EDT118.0020.900.000.000.00--00.00%
MRNA220708C001200002022-07-06 9:30AM EDT120.0035.050.000.000.00-100.00%
MRNA220708C001210002022-06-21 3:42PM EDT121.0013.300.000.000.00--00.00%
MRNA220708C001240002022-06-21 3:33PM EDT124.0011.700.000.000.00--00.00%
MRNA220708C001250002022-07-06 11:48AM EDT125.0031.320.000.000.00-8000.00%
MRNA220708C001260002022-07-06 11:48AM EDT126.0030.420.000.000.00-8200.00%
MRNA220708C001270002022-06-30 3:50PM EDT127.0017.200.000.000.00--00.00%
MRNA220708C001280002022-06-30 3:15PM EDT128.0016.450.000.000.00-100.00%
MRNA220708C001290002022-06-30 3:50PM EDT129.0015.350.000.000.00-500.00%
MRNA220708C001300002022-07-06 2:47PM EDT130.0030.500.000.000.00-400.00%
MRNA220708C001310002022-07-06 9:48AM EDT131.0021.380.000.000.00-100.00%
MRNA220708C001320002022-07-05 10:20AM EDT132.0026.000.000.000.00-100.00%
MRNA220708C001330002022-07-06 10:07AM EDT133.0022.920.000.000.00-400.00%
MRNA220708C001340002022-07-05 3:08PM EDT134.0020.110.000.000.00-300.00%
MRNA220708C001350002022-07-06 3:53PM EDT135.0024.560.000.000.00-1400.00%
MRNA220708C001360002022-07-06 1:38PM EDT136.0022.400.000.000.00-200.00%
MRNA220708C001370002022-07-05 11:10AM EDT137.0016.750.000.000.00-100.00%
MRNA220708C001380002022-07-06 9:38AM EDT138.0017.340.000.000.00-200.00%
MRNA220708C001390002022-07-06 3:46PM EDT139.0021.370.000.000.00-1100.00%
MRNA220708C001400002022-07-06 3:28PM EDT140.0020.600.000.000.00-8600.00%
MRNA220708C001410002022-07-06 10:59AM EDT141.0014.960.000.000.00-200.00%
MRNA220708C001420002022-07-06 12:47PM EDT142.0016.000.000.000.00-6100.00%
MRNA220708C001430002022-07-06 12:44PM EDT143.0015.100.000.000.00-3300.00%
MRNA220708C001440002022-07-06 2:46PM EDT144.0016.480.000.000.00-1800.00%
MRNA220708C001450002022-07-06 3:59PM EDT145.0014.840.000.000.00-3700.00%
MRNA220708C001460002022-07-06 3:38PM EDT146.0014.750.000.000.00-600.00%
MRNA220708C001470002022-07-06 3:10PM EDT147.0013.460.000.000.00-2200.00%
MRNA220708C001480002022-07-06 3:41PM EDT148.0012.920.000.000.00-900.00%
MRNA220708C001490002022-07-06 3:54PM EDT149.0011.140.000.000.00-4900.00%
MRNA220708C001500002022-07-06 3:55PM EDT150.0010.210.000.000.00-14300.00%
MRNA220708C001525002022-07-06 3:43PM EDT152.508.930.000.000.00-5700.00%
MRNA220708C001550002022-07-06 3:58PM EDT155.006.140.000.000.00-85300.00%
MRNA220708C001575002022-07-06 3:59PM EDT157.504.710.000.000.00-54800.00%
MRNA220708C001600002022-07-06 3:59PM EDT160.003.200.000.000.00-2,44201.56%
MRNA220708C001625002022-07-06 3:59PM EDT162.502.370.000.000.00-58906.25%
MRNA220708C001650002022-07-06 3:59PM EDT165.001.530.000.000.00-711012.50%
MRNA220708C001675002022-07-06 3:56PM EDT167.500.970.000.000.00-235012.50%
MRNA220708C001700002022-07-06 3:59PM EDT170.000.670.000.000.00-361025.00%
MRNA220708C001725002022-07-06 3:41PM EDT172.500.440.000.000.00-51025.00%
MRNA220708C001750002022-07-06 3:54PM EDT175.000.200.000.000.00-328025.00%
MRNA220708C001775002022-07-06 3:56PM EDT177.500.150.000.000.00-116025.00%
MRNA220708C001800002022-07-06 3:59PM EDT180.000.080.000.000.00-90050.00%
MRNA220708C001825002022-07-06 3:29PM EDT182.500.080.000.000.00-4050.00%
MRNA220708C001850002022-07-06 3:57PM EDT185.000.030.000.000.00-69050.00%
MRNA220708C001875002022-07-06 3:56PM EDT187.500.020.000.000.00-2050.00%
MRNA220708C001900002022-07-06 3:16PM EDT190.000.020.000.000.00-17050.00%
MRNA220708C001950002022-07-06 12:48PM EDT195.000.020.000.000.00-22050.00%
MRNA220708C002000002022-07-06 1:47PM EDT200.000.010.000.000.00-3050.00%
MRNA220708C002050002022-07-05 10:26AM EDT205.000.050.000.000.00-16050.00%
MRNA220708C002100002022-07-06 2:31PM EDT210.000.020.000.000.00-1050.00%
MRNA220708C002150002022-07-05 10:43AM EDT215.000.020.000.000.00-2050.00%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220708P000750002022-06-27 10:59AM EDT75.000.030.000.000.00-8050.00%
MRNA220708P000800002022-07-05 1:41PM EDT80.000.010.000.000.00-1050.00%
MRNA220708P000850002022-07-05 1:15PM EDT85.000.010.000.000.00-3050.00%
MRNA220708P000900002022-07-06 2:32PM EDT90.000.010.000.000.00-5050.00%
MRNA220708P000920002022-07-05 1:41PM EDT92.000.010.000.000.00-2050.00%
MRNA220708P000930002022-07-01 3:34PM EDT93.000.040.000.000.00-65050.00%
MRNA220708P000940002022-07-01 12:54PM EDT94.000.050.000.000.00-5050.00%
MRNA220708P000950002022-07-05 12:40PM EDT95.000.010.000.000.00-1050.00%
MRNA220708P000960002022-07-01 11:19AM EDT96.000.050.000.000.00-8050.00%
MRNA220708P000970002022-07-01 11:25AM EDT97.000.050.000.000.00-6050.00%
MRNA220708P001000002022-07-06 11:58AM EDT100.000.020.000.000.00-5050.00%
MRNA220708P001010002022-07-05 10:05AM EDT101.000.010.000.000.00-10050.00%
MRNA220708P001030002022-07-01 9:31AM EDT103.000.190.000.000.00-2050.00%
MRNA220708P001040002022-07-01 2:43PM EDT104.000.050.000.000.00-21050.00%
MRNA220708P001050002022-07-06 10:50AM EDT105.000.020.000.000.00-3050.00%
MRNA220708P001060002022-07-01 12:00PM EDT106.000.100.000.000.00-8050.00%
MRNA220708P001080002022-07-01 1:40PM EDT108.000.070.000.000.00-17050.00%
MRNA220708P001090002022-07-01 3:16PM EDT109.000.070.000.000.00-20050.00%
MRNA220708P001100002022-07-06 3:11PM EDT110.000.010.000.000.00-30050.00%
MRNA220708P001120002022-07-05 9:44AM EDT112.000.030.000.000.00-58050.00%
MRNA220708P001130002022-07-06 10:44AM EDT113.000.050.000.000.00-1050.00%
MRNA220708P001140002022-07-05 12:03PM EDT114.000.020.000.000.00-1050.00%
MRNA220708P001150002022-07-06 3:11PM EDT115.000.020.000.000.00-73050.00%
MRNA220708P001160002022-07-05 11:11AM EDT116.000.010.000.000.00-11050.00%
MRNA220708P001170002022-07-06 3:51PM EDT117.000.010.000.000.00-5050.00%
MRNA220708P001180002022-07-01 1:44PM EDT118.000.150.000.000.00-2050.00%
MRNA220708P001190002022-07-06 12:16PM EDT119.000.030.000.000.00-2050.00%
MRNA220708P001200002022-07-06 3:12PM EDT120.000.010.000.000.00-64050.00%
MRNA220708P001210002022-07-05 1:46PM EDT121.000.030.000.000.00-24050.00%
MRNA220708P001220002022-07-05 12:44PM EDT122.000.050.000.000.00-12050.00%
MRNA220708P001230002022-07-06 1:02PM EDT123.000.010.000.000.00-4050.00%
MRNA220708P001240002022-07-05 3:52PM EDT124.000.030.000.000.00-61050.00%
MRNA220708P001250002022-07-06 3:40PM EDT125.000.010.000.000.00-26050.00%
MRNA220708P001260002022-07-06 9:43AM EDT126.000.040.000.000.00-1050.00%
MRNA220708P001270002022-07-06 12:39PM EDT127.000.040.000.000.00-4050.00%
MRNA220708P001280002022-07-06 12:39PM EDT128.000.040.000.000.00-4050.00%
MRNA220708P001290002022-07-06 3:22PM EDT129.000.030.000.000.00-2050.00%
MRNA220708P001300002022-07-06 3:42PM EDT130.000.020.000.000.00-85050.00%
MRNA220708P001310002022-07-06 1:47PM EDT131.000.030.000.000.00-5050.00%
MRNA220708P001320002022-07-06 3:30PM EDT132.000.040.000.000.00-19050.00%
MRNA220708P001330002022-07-06 12:51PM EDT133.000.070.000.000.00-8050.00%
MRNA220708P001340002022-07-06 3:43PM EDT134.000.040.000.000.00-3050.00%
MRNA220708P001350002022-07-06 3:55PM EDT135.000.060.000.000.00-142050.00%
MRNA220708P001360002022-07-06 3:39PM EDT136.000.060.000.000.00-62050.00%
MRNA220708P001370002022-07-06 3:31PM EDT137.000.080.000.000.00-16050.00%
MRNA220708P001380002022-07-06 3:48PM EDT138.000.090.000.000.00-87050.00%
MRNA220708P001390002022-07-06 3:51PM EDT139.000.100.000.000.00-52050.00%
MRNA220708P001400002022-07-06 3:59PM EDT140.000.120.000.000.00-273050.00%
MRNA220708P001410002022-07-06 3:18PM EDT141.000.120.000.000.00-26050.00%
MRNA220708P001420002022-07-06 3:21PM EDT142.000.140.000.000.00-19025.00%
MRNA220708P001430002022-07-06 3:17PM EDT143.000.180.000.000.00-22025.00%
MRNA220708P001440002022-07-06 3:40PM EDT144.000.200.000.000.00-65025.00%
MRNA220708P001450002022-07-06 3:55PM EDT145.000.240.000.000.00-342025.00%
MRNA220708P001460002022-07-06 3:55PM EDT146.000.310.000.000.00-149025.00%
MRNA220708P001470002022-07-06 3:58PM EDT147.000.380.000.000.00-77025.00%
MRNA220708P001480002022-07-06 3:58PM EDT148.000.480.000.000.00-371025.00%
MRNA220708P001490002022-07-06 3:57PM EDT149.000.590.000.000.00-201025.00%
MRNA220708P001500002022-07-06 3:59PM EDT150.000.680.000.000.00-803025.00%
MRNA220708P001525002022-07-06 3:51PM EDT152.501.020.000.000.00-255012.50%
MRNA220708P001550002022-07-06 3:59PM EDT155.001.720.000.000.00-850012.50%
MRNA220708P001575002022-07-06 3:59PM EDT157.502.620.000.000.00-33206.25%
MRNA220708P001600002022-07-06 3:59PM EDT160.003.830.000.000.00-22200.00%
MRNA220708P001625002022-07-06 3:58PM EDT162.505.200.000.000.00-1400.00%
MRNA220708P001650002022-07-06 3:25PM EDT165.006.000.000.000.00-1500.00%
MRNA220708P001675002022-07-06 3:25PM EDT167.508.000.000.000.00-100.00%
MRNA220708P001700002022-07-06 1:59PM EDT170.0012.090.000.000.00-800.00%
MRNA220708P001750002022-07-05 10:20AM EDT175.0018.730.000.000.00-100.00%