New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.95+7.10 (+4.97%)
At close: 04:00PM EDT
149.95 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220708C000850002022-06-13 12:27PM EDT85.0034.4061.9567.800.00-30338.48%
MRNA220708C001000002022-06-27 10:17AM EDT100.0041.9947.0552.600.00-11254.35%
MRNA220708C001050002022-06-27 10:17AM EDT105.0036.9942.1547.600.00-11230.81%
MRNA220708C001100002022-07-01 11:19AM EDT110.0039.8038.4541.40+24.86+166.40%1018174.17%
MRNA220708C001150002022-07-01 11:19AM EDT115.0034.7533.7535.80+3.25+10.32%10117134.62%
MRNA220708C001160002022-06-22 1:10PM EDT116.0024.3031.9535.250.00--1146.29%
MRNA220708C001180002022-06-22 12:29PM EDT118.0020.9030.2033.150.00--5135.84%
MRNA220708C001200002022-06-30 12:56PM EDT120.0027.2827.5532.350.00-142159.08%
MRNA220708C001210002022-06-21 3:42PM EDT121.0013.3028.0530.050.00--575.00%
MRNA220708C001240002022-06-21 3:33PM EDT124.0011.7025.3026.900.00--772.07%
MRNA220708C001250002022-07-01 2:47PM EDT125.0025.1924.4525.95+5.79+29.85%1415576.27%
MRNA220708C001260002022-07-01 3:50PM EDT126.0023.9223.4525.00+8.21+52.26%29774.90%
MRNA220708C001280002022-06-30 3:15PM EDT128.0016.4521.4522.800.00-11363.57%
MRNA220708C001290002022-06-30 3:50PM EDT129.0015.3520.8522.150.00-5977.69%
MRNA220708C001300002022-07-01 3:44PM EDT130.0020.3119.8520.95+5.66+38.63%38513271.09%
MRNA220708C001310002022-06-30 2:27PM EDT131.0017.3818.8020.00+1.98+12.86%1668.07%
MRNA220708C001320002022-07-01 3:04PM EDT132.0018.2717.9019.00+5.27+40.54%256566.80%
MRNA220708C001330002022-07-01 2:36PM EDT133.0017.4517.2018.20+5.20+42.45%113471.09%
MRNA220708C001340002022-07-01 9:42AM EDT134.0011.8516.2517.25-1.40-10.57%85469.09%
MRNA220708C001350002022-07-01 3:59PM EDT135.0015.4015.4516.35+4.80+45.28%158369.39%
MRNA220708C001360002022-07-01 3:27PM EDT136.0014.8914.4015.60+3.76+33.78%12268.16%
MRNA220708C001370002022-07-01 1:48PM EDT137.0013.8813.8014.65+3.13+29.12%42869.19%
MRNA220708C001380002022-07-01 3:41PM EDT138.0013.7012.4513.80+5.10+59.30%1263963.60%
MRNA220708C001390002022-07-01 3:51PM EDT139.0012.2012.4012.95+3.90+46.99%284969.82%
MRNA220708C001400002022-07-01 3:55PM EDT140.0011.5211.6012.10+4.17+56.73%11817868.75%
MRNA220708C001410002022-07-01 3:52PM EDT141.0010.8510.8511.30+3.64+50.49%333568.16%
MRNA220708C001420002022-07-01 3:59PM EDT142.0010.3010.1510.55+3.30+47.14%1554668.02%
MRNA220708C001430002022-07-01 3:59PM EDT143.009.659.459.80+4.00+70.80%947367.53%
MRNA220708C001440002022-07-01 2:22PM EDT144.008.108.759.15+1.45+21.80%565167.36%
MRNA220708C001450002022-07-01 3:51PM EDT145.007.857.958.45+3.15+67.02%11854865.87%
MRNA220708C001460002022-07-01 3:45PM EDT146.007.497.207.75+2.69+56.04%524764.43%
MRNA220708C001470002022-07-01 3:52PM EDT147.006.556.707.10+2.55+63.75%9410664.58%
MRNA220708C001480002022-07-01 3:56PM EDT148.006.246.206.55+2.32+59.18%1909164.94%
MRNA220708C001490002022-07-01 3:56PM EDT149.005.635.656.00+2.26+67.06%1692364.65%
MRNA220708C001500002022-07-01 3:59PM EDT150.005.255.155.40+2.53+93.01%56077663.99%
MRNA220708C001525002022-07-01 3:59PM EDT152.504.094.004.30+1.81+79.39%3406963.79%
MRNA220708C001550002022-07-01 3:59PM EDT155.003.213.053.30+1.61+100.63%68590263.21%
MRNA220708C001575002022-07-01 3:59PM EDT157.502.422.272.63+1.14+89.06%1,06011163.70%
MRNA220708C001600002022-07-01 3:59PM EDT160.001.891.701.85+0.89+89.00%1,51724862.74%
MRNA220708C001625002022-07-01 3:59PM EDT162.501.311.241.35+0.67+104.69%2944462.65%
MRNA220708C001650002022-07-01 3:59PM EDT165.001.000.911.01+0.46+85.19%3439563.23%
MRNA220708C001675002022-07-01 3:59PM EDT167.500.740.680.78+0.29+64.44%1742364.45%
MRNA220708C001700002022-07-01 3:59PM EDT170.000.580.500.57+0.15+34.88%1,07814365.04%
MRNA220708C001725002022-07-01 3:54PM EDT172.500.380.360.45+0.01+2.70%143466.21%
MRNA220708C001750002022-07-01 3:46PM EDT175.000.310.290.35+0.11+55.00%54417067.92%
MRNA220708C001800002022-07-01 3:59PM EDT180.000.210.190.23+0.01+5.00%21215671.68%
MRNA220708C001825002022-07-01 11:44AM EDT182.500.200.160.18+0.16+400.00%2973.34%
MRNA220708C001850002022-07-01 1:47PM EDT185.000.130.130.15+0.04+44.44%7315975.20%
MRNA220708C001875002022-07-01 2:42PM EDT187.500.100.110.19+0.01+11.11%41379.88%
MRNA220708C001900002022-07-01 12:51PM EDT190.000.100.090.11+0.04+66.67%16220478.91%
MRNA220708C001950002022-07-01 1:47PM EDT195.000.060.070.08+0.02+50.00%7518883.01%
MRNA220708C002000002022-07-01 3:21PM EDT200.000.050.050.06+0.02+66.67%1382386.33%
MRNA220708C002050002022-07-01 3:09PM EDT205.000.030.030.04+0.01+50.00%51088.28%
MRNA220708C002100002022-06-28 12:54PM EDT210.000.010.030.200.00-1854108.40%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220708P000750002022-06-27 10:59AM EDT75.000.030.000.290.00-813224.22%
MRNA220708P000800002022-06-28 3:43PM EDT80.000.040.000.180.00-325192.58%
MRNA220708P000850002022-07-01 11:42AM EDT85.000.020.010.03+0.01+100.00%7123148.44%
MRNA220708P000900002022-07-01 12:47PM EDT90.000.040.000.03-0.07-63.64%15166131.25%
MRNA220708P000920002022-07-01 12:54PM EDT92.000.050.000.29-0.05-50.00%72163.28%
MRNA220708P000950002022-07-01 12:54PM EDT95.000.060.000.21-0.03-33.33%1542146.88%
MRNA220708P001000002022-07-01 3:49PM EDT100.000.030.010.03-0.07-70.00%119127108.59%
MRNA220708P001030002022-06-30 2:56PM EDT103.000.190.020.04+0.07+58.33%212105.47%
MRNA220708P001050002022-07-01 3:56PM EDT105.000.030.020.04-0.08-72.73%294989100.78%
MRNA220708P001060002022-07-01 12:00PM EDT106.000.100.000.21-0.16-61.54%89115.23%
MRNA220708P001080002022-07-01 1:40PM EDT108.000.070.000.22-0.20-74.07%1710110.35%
MRNA220708P001100002022-07-01 3:54PM EDT110.000.050.040.06-0.14-73.68%4052,44494.53%
MRNA220708P001120002022-07-01 3:24PM EDT112.000.100.050.07-0.42-80.77%32191.41%
MRNA220708P001130002022-07-01 3:44PM EDT113.000.070.000.08-0.48-87.27%31884.77%
MRNA220708P001140002022-06-28 1:19PM EDT114.000.550.060.080.00-14588.28%
MRNA220708P001150002022-07-01 3:54PM EDT115.000.070.070.09-0.24-77.42%4892,26687.50%
MRNA220708P001160002022-07-01 3:45PM EDT116.000.100.080.10-0.81-89.01%122986.33%
MRNA220708P001170002022-06-29 12:24PM EDT117.000.320.090.11-0.27-45.76%103485.16%
MRNA220708P001180002022-07-01 1:44PM EDT118.000.150.100.13-0.56-78.87%23684.38%
MRNA220708P001190002022-07-01 11:41AM EDT119.000.230.120.18-0.28-54.90%373485.35%
MRNA220708P001200002022-07-01 3:49PM EDT120.000.140.140.18-0.35-71.43%15913483.59%
MRNA220708P001210002022-07-01 11:34AM EDT121.000.300.160.21-0.25-45.45%35382.81%
MRNA220708P001220002022-07-01 3:58PM EDT122.000.180.180.26-0.57-76.00%62182.72%
MRNA220708P001230002022-07-01 3:24PM EDT123.000.260.180.27-0.43-62.32%63680.27%
MRNA220708P001240002022-07-01 1:04PM EDT124.000.370.250.31-0.34-47.89%54080.86%
MRNA220708P001250002022-07-01 3:59PM EDT125.000.240.250.35-0.74-75.51%5615579.10%
MRNA220708P001260002022-07-01 12:28PM EDT126.000.400.290.40-0.52-56.52%137478.42%
MRNA220708P001270002022-07-01 2:01PM EDT127.000.350.350.42-0.84-70.59%265277.34%
MRNA220708P001280002022-07-01 3:54PM EDT128.000.430.400.45-0.83-65.87%96476.07%
MRNA220708P001290002022-07-01 11:32AM EDT129.000.610.460.53-1.45-70.39%222975.78%
MRNA220708P001300002022-07-01 3:48PM EDT130.000.550.510.60-1.10-66.67%12420674.80%
MRNA220708P001310002022-07-01 3:07PM EDT131.000.700.600.68-1.12-61.54%101374.37%
MRNA220708P001320002022-07-01 3:58PM EDT132.000.700.680.85-1.38-66.35%9425674.76%
MRNA220708P001330002022-07-01 2:16PM EDT133.001.020.760.88-1.28-55.65%614672.95%
MRNA220708P001340002022-07-01 3:43PM EDT134.000.950.880.99-1.56-62.15%283072.46%
MRNA220708P001350002022-07-01 3:57PM EDT135.001.050.981.11-1.67-61.40%71712871.53%
MRNA220708P001360002022-07-01 3:56PM EDT136.001.201.101.26-1.32-52.38%491870.90%
MRNA220708P001370002022-07-01 3:51PM EDT137.001.361.261.38-1.97-59.16%1224070.09%
MRNA220708P001380002022-07-01 3:59PM EDT138.001.461.361.65-1.58-51.97%11710769.82%
MRNA220708P001390002022-07-01 3:53PM EDT139.001.791.591.77-2.02-53.02%668169.07%
MRNA220708P001400002022-07-01 3:59PM EDT140.001.911.792.01-2.58-57.46%1,14519268.75%
MRNA220708P001410002022-07-01 1:38PM EDT141.002.422.032.22-2.48-50.61%2896768.16%
MRNA220708P001420002022-07-01 3:59PM EDT142.002.512.272.50-2.82-52.91%739867.80%
MRNA220708P001430002022-07-01 3:58PM EDT143.002.652.532.75-3.18-54.55%376867.02%
MRNA220708P001440002022-07-01 3:43PM EDT144.002.952.833.05-3.28-52.65%824166.55%
MRNA220708P001450002022-07-01 3:59PM EDT145.003.253.053.35-3.48-51.71%4189065.23%
MRNA220708P001460002022-07-01 3:53PM EDT146.003.653.503.75-2.65-42.06%653065.72%
MRNA220708P001470002022-07-01 3:30PM EDT147.004.123.854.10-3.68-47.18%962864.89%
MRNA220708P001480002022-07-01 3:59PM EDT148.004.254.254.55-4.20-49.70%1342064.65%
MRNA220708P001490002022-07-01 3:56PM EDT149.004.794.605.00-4.92-50.67%2891963.75%
MRNA220708P001500002022-07-01 3:58PM EDT150.005.255.255.50-3.90-42.62%4545264.60%
MRNA220708P001525002022-07-01 3:37PM EDT152.506.706.456.80-3.60-34.95%232062.89%
MRNA220708P001550002022-07-01 3:35PM EDT155.008.307.858.45-3.65-30.54%242462.26%
MRNA220708P001575002022-07-01 1:58PM EDT157.5010.709.6510.10-6.77-38.75%141061.96%
MRNA220708P001600002022-07-01 1:20PM EDT160.0013.1011.5512.00-6.40-32.82%62161.96%
MRNA220708P001625002022-06-27 12:00PM EDT162.5019.7013.2014.500.00--162.74%
MRNA220708P001650002022-07-01 3:33PM EDT165.0016.0015.6516.60-5.00-23.81%20265.63%
MRNA220708P001675002022-06-27 1:14PM EDT167.5023.2017.9018.950.00--267.90%
MRNA220708P001700002022-06-27 10:18AM EDT170.0029.0119.9521.450.00-3768.36%
MRNA220708P001750002022-07-01 9:53AM EDT175.0029.1024.9026.30-6.41-18.05%2176.47%