MRNA - Moderna, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230602C001000002023-05-26 10:58AM EDT100.0025.2025.9026.90-7.65-23.29%11296.48%
MRNA230602C001100002023-05-26 3:21PM EDT110.0016.4116.0516.95+0.06+0.37%21468.56%
MRNA230602C001140002023-05-23 10:16AM EDT114.0020.0012.3513.000.00-4561.43%
MRNA230602C001150002023-05-26 1:47PM EDT115.0010.6511.4011.95-6.72-38.69%11957.47%
MRNA230602C001160002023-05-26 11:04AM EDT116.0010.0010.4510.85-1.30-11.50%7452.64%
MRNA230602C001180002023-05-22 1:01PM EDT118.009.758.759.250.00-1254.54%
MRNA230602C001190002023-05-25 3:15PM EDT119.007.607.808.25-0.77-9.20%11150.64%
MRNA230602C001200002023-05-26 3:37PM EDT120.006.907.057.35-0.75-9.80%884453.13%
MRNA230602C001210002023-05-26 2:14PM EDT121.005.606.256.65-3.40-37.78%262350.05%
MRNA230602C001220002023-05-26 3:44PM EDT122.005.705.455.80-0.25-4.20%1032451.20%
MRNA230602C001230002023-05-26 3:00PM EDT123.004.554.855.10-8.30-64.59%27750.59%
MRNA230602C001240002023-05-26 3:44PM EDT124.004.304.204.35-0.55-11.34%923048.49%
MRNA230602C001250002023-05-26 3:53PM EDT125.003.703.603.75-0.38-9.31%2109448.10%
MRNA230602C001260002023-05-26 3:59PM EDT126.003.153.053.20-0.55-14.86%3574747.73%
MRNA230602C001270002023-05-26 3:59PM EDT127.002.652.572.67-0.59-18.21%39246246.88%
MRNA230602C001280002023-05-26 3:59PM EDT128.002.232.142.25-0.60-21.20%73125446.90%
MRNA230602C001290002023-05-26 3:59PM EDT129.001.851.771.87-0.52-21.94%35010746.78%
MRNA230602C001300002023-05-26 3:59PM EDT130.001.561.451.55-0.46-22.77%58841946.88%
MRNA230602C001310002023-05-26 3:59PM EDT131.001.281.201.28-0.29-18.47%908447.07%
MRNA230602C001320002023-05-26 3:59PM EDT132.001.030.951.05-0.30-22.56%1657347.27%
MRNA230602C001330002023-05-26 3:58PM EDT133.000.840.780.86-0.28-25.00%15222147.56%
MRNA230602C001340002023-05-26 3:53PM EDT134.000.660.630.73-0.36-35.29%809348.58%
MRNA230602C001350002023-05-26 3:58PM EDT135.000.550.480.58-0.33-37.50%32538548.49%
MRNA230602C001360002023-05-26 3:57PM EDT136.000.480.400.47-0.21-30.43%898348.83%
MRNA230602C001370002023-05-26 3:39PM EDT137.000.360.320.41-0.24-40.00%6817050.20%
MRNA230602C001380002023-05-26 3:59PM EDT138.000.350.260.34-0.12-25.53%9228650.88%
MRNA230602C001390002023-05-26 3:56PM EDT139.000.230.200.30-0.16-41.03%3214350.10%
MRNA230602C001400002023-05-26 3:58PM EDT140.000.220.190.22-0.16-42.11%59243450.68%
MRNA230602C001420002023-05-26 10:54AM EDT142.000.140.130.19-0.12-46.15%1021853.32%
MRNA230602C001450002023-05-26 3:39PM EDT145.000.110.090.11-0.06-35.29%932756.06%
MRNA230602C001500002023-05-26 3:54PM EDT150.000.070.060.08-0.05-41.67%7462463.67%
MRNA230602C001550002023-05-25 1:39PM EDT155.000.070.050.060.00-2728371.48%
MRNA230602C001600002023-05-26 1:34PM EDT160.000.050.020.05-0.05-50.00%317476.17%
MRNA230602C001650002023-05-26 10:25AM EDT165.000.010.030.04-0.09-90.00%126584.77%
MRNA230602C001700002023-05-26 9:46AM EDT170.000.100.000.04+0.02+25.00%129687.50%
MRNA230602C001750002023-05-26 12:23PM EDT175.000.020.020.03-0.11-84.62%15796.88%
MRNA230602C001800002023-05-22 12:09PM EDT180.000.130.000.030.00-52599.22%
MRNA230602C001850002023-05-26 11:49AM EDT185.000.010.000.03-0.17-94.44%132106.25%
MRNA230602C001900002023-04-26 2:07PM EDT190.000.160.000.020.00--3107.81%
MRNA230602C001950002023-05-26 9:46AM EDT195.000.010.000.05-0.02-66.67%1184125.00%
MRNA230602C002000002023-05-25 2:08PM EDT200.000.010.000.050.00-4119131.25%
MRNA230602C002150002023-04-13 12:30PM EDT215.000.700.000.210.00--1174.22%
MRNA230602C002300002023-05-23 1:33PM EDT230.000.010.000.030.00-3030157.81%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230602P000850002023-04-26 2:43PM EDT85.000.210.000.030.00-12114.06%
MRNA230602P000900002023-05-16 9:31AM EDT90.000.010.000.030.00-15798.44%
MRNA230602P000950002023-05-23 3:08PM EDT95.000.010.000.030.00-3584.38%
MRNA230602P001000002023-05-25 3:24PM EDT100.000.070.010.03+0.02+40.00%5014072.66%
MRNA230602P001050002023-05-26 3:33PM EDT105.000.040.030.05+0.01+33.33%49164.06%
MRNA230602P001100002023-05-26 1:38PM EDT110.000.080.090.11-0.10-55.56%3526957.03%
MRNA230602P001130002023-05-26 3:35PM EDT113.000.200.170.22-0.05-20.00%1301754.20%
MRNA230602P001140002023-05-26 3:30PM EDT114.000.240.220.28-0.12-33.33%331053.61%
MRNA230602P001150002023-05-26 3:58PM EDT115.000.260.260.36-0.18-40.91%4642552.64%
MRNA230602P001170002023-05-26 3:59PM EDT117.000.440.430.54-0.25-36.23%632351.12%
MRNA230602P001180002023-05-26 3:26PM EDT118.000.590.530.62-0.05-7.81%1202750.88%
MRNA230602P001190002023-05-26 3:06PM EDT119.000.750.640.78-0.26-25.74%1095350.54%
MRNA230602P001200002023-05-26 3:58PM EDT120.000.840.820.94-0.31-26.96%5431,23749.46%
MRNA230602P001210002023-05-26 3:27PM EDT121.001.111.021.16-0.27-19.57%409149.07%
MRNA230602P001220002023-05-26 3:58PM EDT122.001.281.261.39-0.18-12.33%8114248.10%
MRNA230602P001230002023-05-26 3:49PM EDT123.001.591.541.68-0.37-18.88%985847.51%
MRNA230602P001240002023-05-26 3:43PM EDT124.001.921.911.99-0.38-16.52%1881,77946.53%
MRNA230602P001250002023-05-26 3:59PM EDT125.002.322.302.40-0.53-18.60%2,28041646.39%
MRNA230602P001260002023-05-26 3:59PM EDT126.002.802.742.87-0.32-10.26%14023646.34%
MRNA230602P001270002023-05-26 3:35PM EDT127.003.573.203.40-0.28-7.27%4854246.41%
MRNA230602P001280002023-05-26 3:53PM EDT128.003.903.804.00-0.26-6.25%3810646.75%
MRNA230602P001290002023-05-26 12:14PM EDT129.005.304.404.55+0.20+3.92%1226345.48%
MRNA230602P001300002023-05-26 3:33PM EDT130.005.425.055.30-0.03-0.55%4329546.70%
MRNA230602P001310002023-05-26 11:09AM EDT131.006.955.806.15+0.60+9.45%117949.07%
MRNA230602P001320002023-05-26 3:37PM EDT132.007.066.556.95+0.20+2.92%811750.00%
MRNA230602P001330002023-05-26 2:59PM EDT133.008.107.357.65+1.40+20.90%1014248.19%
MRNA230602P001340002023-05-26 1:44PM EDT134.009.008.208.50+0.23+2.62%256648.80%
MRNA230602P001350002023-05-26 3:57PM EDT135.009.159.059.45-0.20-2.14%5132151.37%
MRNA230602P001360002023-05-26 1:55PM EDT136.0011.189.9510.30+2.38+27.05%116350.88%
MRNA230602P001370002023-05-25 10:45AM EDT137.0011.1010.8511.45+1.50+15.62%53358.55%
MRNA230602P001380002023-05-26 2:28PM EDT138.0012.8511.6012.20+1.65+14.73%118754.39%
MRNA230602P001390002023-05-26 2:28PM EDT139.0013.7512.6013.25+1.75+14.58%194159.23%
MRNA230602P001400002023-05-26 3:58PM EDT140.0013.8013.5014.15+4.20+43.75%252458.79%
MRNA230602P001410002023-05-26 1:06PM EDT141.0015.7914.6515.15+2.79+21.46%23661.77%
MRNA230602P001450002023-05-24 9:55AM EDT145.0011.9018.4019.150.00-44273.14%
MRNA230602P001500002023-05-26 11:34AM EDT150.0024.7023.6024.15+2.50+11.26%31068.75%
MRNA230602P001550002023-05-23 3:14PM EDT155.0016.5828.4529.450.00-1186.13%
MRNA230602P001600002023-05-26 2:46PM EDT160.0034.6333.4534.20+13.29+62.28%2182.42%
MRNA230602P001650002023-05-09 9:45AM EDT165.0033.2538.4039.450.00-10104.49%
MRNA230602P001700002023-04-26 9:50AM EDT170.0036.0044.0045.450.00-20159.38%
MRNA230602P001750002023-04-27 9:41AM EDT175.0044.1048.5549.350.00--0125.78%
MRNA230602P001800002023-04-26 9:38AM EDT180.0045.7553.6055.150.00--0165.04%
MRNA230602P002300002023-05-26 1:14PM EDT230.00104.10102.90104.50+8.40+8.78%11256.25%