New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
119.31+1.24 (+1.05%)
As of 10:03AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220930C001000002022-09-27 2:30PM EDT100.0022.5017.3021.350.00-12134.38%
MRNA220930C001050002022-09-19 3:10PM EDT105.0021.7512.3516.350.00--2114.84%
MRNA220930C001070002022-09-20 11:36AM EDT107.0026.6510.0014.500.00--3279.69%
MRNA220930C001080002022-09-29 11:55AM EDT108.0010.009.9012.250.00-21190.23%
MRNA220930C001090002022-09-20 11:48AM EDT109.0024.158.4012.200.00--6235.16%
MRNA220930C001100002022-09-29 3:03PM EDT110.007.357.3011.600.00-682597.66%
MRNA220930C001110002022-09-29 3:58PM EDT111.007.507.009.600.00-3825174.80%
MRNA220930C001120002022-09-29 3:57PM EDT112.006.505.908.400.00-165150.59%
MRNA220930C001130002022-09-29 3:07PM EDT113.004.755.007.350.00-1622134.96%
MRNA220930C001150002022-09-29 3:49PM EDT115.003.754.205.600.00-7457084.57%
MRNA220930C001160002022-09-30 9:45AM EDT116.004.203.804.70+1.00+31.25%45390.04%
MRNA220930C001170002022-09-30 9:32AM EDT117.003.582.213.70+1.07+42.63%25962.01%
MRNA220930C001180002022-09-30 9:43AM EDT118.002.312.292.80+0.32+16.08%2010073.24%
MRNA220930C001190002022-09-30 9:38AM EDT119.001.521.432.15-0.23-13.14%387765.53%
MRNA220930C001200002022-09-30 9:45AM EDT120.001.501.331.60+0.24+19.05%18786171.58%
MRNA220930C001210002022-09-30 9:45AM EDT121.001.130.821.24+0.30+36.14%209969.63%
MRNA220930C001220002022-09-30 9:47AM EDT122.000.770.590.78+0.09+13.24%10027967.58%
MRNA220930C001230002022-09-30 9:47AM EDT123.000.530.410.57+0.12+29.27%7433269.14%
MRNA220930C001240002022-09-30 9:39AM EDT124.000.300.220.36+0.03+11.11%101,17966.80%
MRNA220930C001250002022-09-30 9:46AM EDT125.000.160.160.22-0.03-15.79%1701,16767.58%
MRNA220930C001260002022-09-30 9:44AM EDT126.000.180.090.17+0.03+20.00%534869.34%
MRNA220930C001270002022-09-30 9:39AM EDT127.000.100.060.150.00-1749073.63%
MRNA220930C001280002022-09-30 9:42AM EDT128.000.030.040.08-0.03-50.00%142372.66%
MRNA220930C001290002022-09-29 3:52PM EDT129.000.060.040.080.00-21131579.30%
MRNA220930C001300002022-09-30 9:42AM EDT130.000.040.040.05-0.01-20.00%391,31882.03%
MRNA220930C001310002022-09-30 9:30AM EDT131.000.020.030.05-0.02-50.00%132686.33%
MRNA220930C001320002022-09-30 9:40AM EDT132.000.020.020.04-0.01-33.33%1580388.28%
MRNA220930C001330002022-09-30 9:44AM EDT133.000.020.020.030.00-228692.19%
MRNA220930C001340002022-09-30 9:43AM EDT134.000.020.020.030.00-641596.88%
MRNA220930C001350002022-09-30 9:34AM EDT135.000.030.020.03+0.01+50.00%4914103.13%
MRNA220930C001360002022-09-29 12:23PM EDT136.000.040.000.030.00-17193101.56%
MRNA220930C001370002022-09-29 10:18AM EDT137.000.020.010.040.00-19354113.28%
MRNA220930C001380002022-09-29 12:41PM EDT138.000.030.010.030.00-16162115.63%
MRNA220930C001390002022-09-29 10:00AM EDT139.000.010.000.030.00-16381115.63%
MRNA220930C001400002022-09-29 3:51PM EDT140.000.030.010.030.00-402,039125.00%
MRNA220930C001410002022-09-29 10:56AM EDT141.000.020.000.030.00-187125.00%
MRNA220930C001420002022-09-29 11:31AM EDT142.000.010.000.030.00-26234129.69%
MRNA220930C001430002022-09-29 1:53PM EDT143.000.020.000.030.00-10124134.38%
MRNA220930C001440002022-09-28 11:52AM EDT144.000.030.000.030.00-56159139.06%
MRNA220930C001450002022-09-30 9:42AM EDT145.000.010.010.030.00-14213148.44%
MRNA220930C001460002022-09-27 3:00PM EDT146.000.050.000.030.00-1022148.44%
MRNA220930C001470002022-09-28 3:30PM EDT147.000.030.000.020.00-4374146.88%
MRNA220930C001480002022-09-28 2:33PM EDT148.000.020.000.030.00-851156.25%
MRNA220930C001490002022-09-29 10:25AM EDT149.000.020.000.030.00-578162.50%
MRNA220930C001500002022-09-29 1:23PM EDT150.000.010.000.030.00-151,038165.63%
MRNA220930C001525002022-09-28 3:15PM EDT152.500.020.000.030.00-7149176.56%
MRNA220930C001550002022-09-28 3:21PM EDT155.000.020.000.030.00-25329187.50%
MRNA220930C001575002022-09-28 11:57AM EDT157.500.010.000.030.00-3173196.88%
MRNA220930C001600002022-09-29 10:24AM EDT160.000.020.000.020.00-1772196.88%
MRNA220930C001625002022-09-26 2:01PM EDT162.500.030.000.010.00-46182193.75%
MRNA220930C001650002022-09-26 2:32PM EDT165.000.020.000.010.00-5300206.25%
MRNA220930C001675002022-09-27 9:39AM EDT167.500.010.000.000.00-11350.00%
MRNA220930C001700002022-09-28 11:50AM EDT170.000.010.000.000.00-4651750.00%
MRNA220930C001725002022-09-26 12:28PM EDT172.500.010.000.010.00-326225.00%
MRNA220930C001750002022-09-28 12:12PM EDT175.000.010.000.000.00-3023150.00%
MRNA220930C001775002022-09-19 10:19AM EDT177.500.080.000.010.00-120243.75%
MRNA220930C001800002022-09-27 10:46AM EDT180.000.010.000.010.00-1148250.00%
MRNA220930C001825002022-09-27 10:13AM EDT182.500.010.000.010.00-753262.50%
MRNA220930C001850002022-09-14 1:35PM EDT185.000.130.000.010.00-267268.75%
MRNA220930C001875002022-09-14 12:56PM EDT187.500.250.000.000.00-217050.00%
MRNA220930C001900002022-09-22 3:45PM EDT190.000.020.000.010.00-46112281.25%
MRNA220930C001950002022-09-22 3:36PM EDT195.000.020.000.000.00-258750.00%
MRNA220930C002000002022-09-14 12:56PM EDT200.000.130.000.000.00-28150.00%
MRNA220930C002050002022-09-20 9:41AM EDT205.000.070.000.000.00-42850.00%
MRNA220930C002100002022-09-16 3:06PM EDT210.000.060.000.000.00-222450.00%
MRNA220930C002150002022-09-14 3:40PM EDT215.000.080.000.200.00-31465.63%
MRNA220930C002200002022-09-14 3:28PM EDT220.000.050.000.000.00-35650.00%
MRNA220930C002250002022-09-20 10:07AM EDT225.000.010.000.010.00-143375.00%
MRNA220930C002300002022-09-12 10:23AM EDT230.000.050.000.000.00-2450.00%
MRNA220930C002350002022-09-12 10:23AM EDT235.000.050.000.010.00-49393.75%
MRNA220930C002400002022-08-31 9:45AM EDT240.000.080.000.000.00-2250.00%
MRNA220930C002450002022-09-19 2:55PM EDT245.000.010.000.010.00-1722412.50%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220930P000650002022-09-26 3:57PM EDT65.000.020.000.000.00-111150.00%
MRNA220930P000800002022-09-27 11:02AM EDT80.000.020.020.020.00-3275290.63%
MRNA220930P000850002022-09-29 2:30PM EDT85.000.020.000.020.00-133732231.25%
MRNA220930P000900002022-09-29 10:42AM EDT90.000.030.000.020.00-142463196.88%
MRNA220930P000910002022-09-29 10:05AM EDT91.000.060.000.030.00-30106196.88%
MRNA220930P000920002022-09-29 11:08AM EDT92.000.020.000.030.00-40159190.63%
MRNA220930P000940002022-09-29 11:50AM EDT94.000.010.000.030.00-9769175.00%
MRNA220930P000950002022-09-29 2:55PM EDT95.000.020.010.010.00-30303162.50%
MRNA220930P000970002022-09-29 2:55PM EDT97.000.030.000.100.00-81165179.69%
MRNA220930P000980002022-09-28 2:16PM EDT98.000.030.000.030.00-103268148.44%
MRNA220930P000990002022-09-29 11:55AM EDT99.000.030.000.030.00-70879140.63%
MRNA220930P001000002022-09-29 3:42PM EDT100.000.030.010.030.00-861874139.06%
MRNA220930P001010002022-09-29 1:48PM EDT101.000.040.000.030.00-1832128.13%
MRNA220930P001020002022-09-30 9:43AM EDT102.000.020.010.03-0.02-50.00%199125.00%
MRNA220930P001030002022-09-29 10:01AM EDT103.000.180.000.100.00-1290133.59%
MRNA220930P001040002022-09-29 3:41PM EDT104.000.040.010.030.00-152235110.94%
MRNA220930P001050002022-09-30 9:31AM EDT105.000.030.010.03-0.05-62.50%1728104.69%
MRNA220930P001060002022-09-29 3:38PM EDT106.000.070.020.030.00-25138100.00%
MRNA220930P001070002022-09-30 9:47AM EDT107.000.030.030.04-0.07-70.00%3014197.66%
MRNA220930P001080002022-09-30 9:34AM EDT108.000.040.030.04-0.11-73.33%5111390.63%
MRNA220930P001090002022-09-29 3:56PM EDT109.000.210.040.050.00-9411786.72%
MRNA220930P001100002022-09-30 9:41AM EDT110.000.100.060.08-0.18-64.29%6979685.55%
MRNA220930P001110002022-09-30 9:31AM EDT111.000.380.080.15+0.08+26.67%118485.35%
MRNA220930P001120002022-09-29 3:14PM EDT112.000.510.110.160.00-15110479.49%
MRNA220930P001130002022-09-30 9:31AM EDT113.000.360.160.34-0.44-55.00%136782.62%
MRNA220930P001140002022-09-30 9:38AM EDT114.000.310.220.34-0.44-58.67%635275.10%
MRNA220930P001150002022-09-30 9:48AM EDT115.000.470.300.52-0.52-52.53%372,06373.63%
MRNA220930P001160002022-09-30 9:48AM EDT116.000.440.410.55-0.85-65.89%301,13666.21%
MRNA220930P001170002022-09-30 9:41AM EDT117.000.970.600.99-0.77-44.25%2631069.24%
MRNA220930P001180002022-09-30 9:42AM EDT118.001.000.881.14-1.20-54.55%3818463.77%
MRNA220930P001190002022-09-30 9:47AM EDT119.001.201.151.38-1.31-52.19%3345956.84%
MRNA220930P001200002022-09-30 9:46AM EDT120.001.801.602.02-1.40-43.75%521,00757.62%
MRNA220930P001210002022-09-29 3:51PM EDT121.003.851.742.970.00-34644853.61%
MRNA220930P001220002022-09-30 9:47AM EDT122.002.762.753.75-2.04-42.50%41,11461.43%
MRNA220930P001230002022-09-29 3:16PM EDT123.006.103.305.250.00-3725674.41%
MRNA220930P001240002022-09-29 3:29PM EDT124.007.054.056.450.00-3722983.98%
MRNA220930P001250002022-09-29 3:48PM EDT125.007.555.507.800.00-96558116.89%
MRNA220930P001260002022-09-30 9:35AM EDT126.007.475.959.40-1.13-13.14%11151129.20%
MRNA220930P001270002022-09-29 3:26PM EDT127.0010.006.058.600.00-992135.64%
MRNA220930P001280002022-09-29 11:51AM EDT128.0010.908.009.600.00-349781.64%
MRNA220930P001290002022-09-28 11:01AM EDT129.005.957.6512.100.00-86099.02%
MRNA220930P001300002022-09-29 1:35PM EDT130.0013.559.8512.350.00-31193129.30%
MRNA220930P001310002022-09-29 10:31AM EDT131.0015.499.4014.450.00-137119.92%
MRNA220930P001320002022-09-29 11:07AM EDT132.0015.5511.1514.800.00-5154133.01%
MRNA220930P001330002022-09-29 3:31PM EDT133.0015.7312.9015.650.00-560168.55%
MRNA220930P001340002022-09-27 11:39AM EDT134.0010.3013.6517.100.00-5100184.77%
MRNA220930P001350002022-09-29 3:26PM EDT135.0018.0014.0018.200.00-21135168.55%
MRNA220930P001360002022-09-27 1:43PM EDT136.0014.5014.8519.050.00-251158.59%
MRNA220930P001370002022-09-29 1:53PM EDT137.0020.5916.1019.850.00-486168.75%
MRNA220930P001380002022-09-29 3:43PM EDT138.0020.4216.7521.050.00-110165.04%
MRNA220930P001390002022-09-27 10:07AM EDT139.0017.2017.6522.200.00-163175.39%
MRNA220930P001400002022-09-29 12:22PM EDT140.0022.1219.4522.850.00-658209.96%
MRNA220930P001410002022-09-26 3:26PM EDT141.0020.5519.8024.150.00-13195.31%
MRNA220930P001420002022-09-28 10:04AM EDT142.0017.3620.8025.150.00-101201.95%
MRNA220930P001430002022-09-27 9:54AM EDT143.0020.7721.7026.050.00-319191.80%
MRNA220930P001440002022-09-26 10:35AM EDT144.0019.8121.9027.700.00-90181.25%
MRNA220930P001450002022-09-29 9:57AM EDT145.0028.0023.3028.200.00-1027170.31%
MRNA220930P001460002022-09-26 9:50AM EDT146.0022.4224.3529.800.00-10240.82%
MRNA220930P001470002022-09-26 10:20AM EDT147.0022.7924.9529.350.00-50358.59%
MRNA220930P001480002022-09-20 12:44PM EDT148.0016.6025.7029.550.00-10304.49%
MRNA220930P001490002022-09-27 11:15AM EDT149.0024.7326.5032.800.00-10461.82%
MRNA220930P001500002022-09-26 3:48PM EDT150.0029.7828.3533.300.00-40219.92%
MRNA220930P001525002022-09-26 3:52PM EDT152.5032.4629.7037.100.00-50250.39%
MRNA220930P001550002022-09-28 10:00AM EDT155.0030.2833.2038.450.00-940245.70%
MRNA220930P001575002022-09-22 3:33PM EDT157.5032.5634.8041.350.00-50531.06%
MRNA220930P001600002022-09-27 12:24PM EDT160.0038.1238.7043.550.00-320329.69%
MRNA220930P001625002022-09-22 1:49PM EDT162.5038.1339.8046.600.00-20206.25%
MRNA220930P001650002022-09-26 12:10PM EDT165.0043.5543.0048.650.00-280293.75%
MRNA220930P001675002022-09-20 3:45PM EDT167.5038.2044.8051.550.00-10613.28%
MRNA220930P001700002022-09-26 12:51PM EDT170.0048.5648.1553.450.00-11307.03%
MRNA220930P001725002022-09-07 10:42AM EDT172.5039.5149.8556.550.00-20243.75%
MRNA220930P001750002022-09-22 1:49PM EDT175.0050.5852.6558.600.00-10633.01%
MRNA220930P001775002022-08-30 2:17PM EDT177.5043.8760.5562.450.00-10673.93%
MRNA220930P001800002022-09-12 11:52AM EDT180.0040.1357.3563.950.00-10685.74%
MRNA220930P001850002022-09-15 1:37PM EDT185.0046.5062.4569.300.00-10394.53%
MRNA220930P001900002022-08-31 9:55AM EDT190.0051.6767.4074.300.00--0405.86%
MRNA220930P001950002022-08-30 3:40PM EDT195.0059.8877.1579.000.00-200706.25%
MRNA220930P002300002022-08-24 9:34AM EDT230.0087.500.000.000.00-600.00%
MRNA220930P002350002022-08-26 9:32AM EDT235.0093.00109.35113.850.00-200.00%
MRNA220930P002400002022-08-22 9:34AM EDT240.0093.870.000.000.00-1100.00%