New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.56-4.03 (-3.64%)
At close: 04:00PM EDT
106.85 +0.29 (+0.27%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240405C000800002024-03-13 1:37PM EDT80.0027.7925.0528.250.00-5093.55%
MRNA240405C000810002024-03-05 3:30PM EDT81.0015.1223.9027.350.00--185.94%
MRNA240405C000830002024-03-22 3:58PM EDT83.0022.7521.5025.350.00-3535163.97%
MRNA240405C000850002024-03-25 1:27PM EDT85.0023.3519.9523.400.00-1179.30%
MRNA240405C000880002024-03-06 2:34PM EDT88.0011.9316.9520.400.00-7768.75%
MRNA240405C000890002024-03-06 10:49AM EDT89.0010.8215.9519.400.00-1165.23%
MRNA240405C000900002024-03-27 1:36PM EDT90.0019.1514.5518.200.00-137121.44%
MRNA240405C000910002024-03-28 3:41PM EDT91.0016.0114.0017.40+7.28+83.39%24260.55%
MRNA240405C000920002024-03-20 12:31PM EDT92.0011.0913.5016.250.00-1467.77%
MRNA240405C000930002024-03-15 10:49AM EDT93.0010.5411.8015.200.00-15105.47%
MRNA240405C000940002024-03-27 3:11PM EDT94.0016.9011.4014.250.00-24357.52%
MRNA240405C000950002024-03-28 3:34PM EDT95.0011.5910.3513.05-4.70-28.85%112591.16%
MRNA240405C000960002024-03-28 3:54PM EDT96.0010.899.8012.20-1.71-13.57%251656.84%
MRNA240405C000970002024-03-25 12:55PM EDT97.0012.519.0011.25+1.29+11.50%14056.74%
MRNA240405C000980002024-03-28 3:02PM EDT98.009.558.559.45-0.65-6.37%116361.23%
MRNA240405C000990002024-03-28 11:59AM EDT99.008.957.558.30-3.12-25.85%201152.64%
MRNA240405C001000002024-03-28 10:49AM EDT100.009.345.808.25-1.71-15.48%333368.51%
MRNA240405C001010002024-03-28 3:53PM EDT101.006.355.006.55-4.20-39.81%221648.63%
MRNA240405C001020002024-03-28 3:54PM EDT102.005.295.356.00-2.51-32.18%75052.30%
MRNA240405C001030002024-03-28 2:54PM EDT103.004.854.604.95-3.45-41.57%1517145.56%
MRNA240405C001040002024-03-28 3:56PM EDT104.004.254.004.20-2.45-36.57%8119543.95%
MRNA240405C001050002024-03-28 3:54PM EDT105.003.153.403.55-3.63-53.54%23234643.21%
MRNA240405C001060002024-03-28 3:59PM EDT106.002.982.872.96-3.07-50.74%76944142.55%
MRNA240405C001070002024-03-28 3:58PM EDT107.002.452.372.44-2.95-54.63%70712342.09%
MRNA240405C001080002024-03-28 3:56PM EDT108.002.011.802.01-2.64-56.77%35742042.11%
MRNA240405C001090002024-03-28 3:59PM EDT109.001.611.381.65-2.37-59.55%42113342.36%
MRNA240405C001100002024-03-28 3:59PM EDT110.001.301.231.30-2.27-63.59%8541,14041.85%
MRNA240405C001110002024-03-28 3:58PM EDT111.001.050.961.04-2.00-65.57%3,44359442.02%
MRNA240405C001120002024-03-28 3:56PM EDT112.000.790.750.81-1.78-69.26%67635841.90%
MRNA240405C001130002024-03-28 3:43PM EDT113.000.550.540.63-1.67-75.23%58245541.94%
MRNA240405C001140002024-03-28 3:59PM EDT114.000.490.360.49-1.39-73.94%11016642.19%
MRNA240405C001150002024-03-28 3:58PM EDT115.000.360.330.38-1.23-77.36%1,4381,29642.48%
MRNA240405C001160002024-03-28 3:59PM EDT116.000.270.240.29-1.04-79.39%10443642.63%
MRNA240405C001170002024-03-28 3:56PM EDT117.000.220.190.23-0.83-79.05%25414643.26%
MRNA240405C001180002024-03-28 3:54PM EDT118.000.160.140.18-0.76-82.61%8018043.75%
MRNA240405C001190002024-03-28 1:56PM EDT119.000.170.090.16-0.59-77.63%914345.51%
MRNA240405C001200002024-03-28 3:25PM EDT120.000.090.060.11-0.53-85.48%13566744.82%
MRNA240405C001210002024-03-28 2:22PM EDT121.000.100.040.09-0.43-81.13%1914045.70%
MRNA240405C001220002024-03-28 1:55PM EDT122.000.080.050.09-0.35-81.40%1610948.05%
MRNA240405C001230002024-03-28 10:19AM EDT123.000.140.020.26-0.30-68.18%26654.49%
MRNA240405C001240002024-03-28 2:51PM EDT124.000.050.010.16-0.25-83.33%419052.34%
MRNA240405C001250002024-03-28 3:36PM EDT125.000.040.030.12-0.24-85.71%16420053.52%
MRNA240405C001260002024-03-27 3:32PM EDT126.000.300.010.050.00-182752.54%
MRNA240405C001270002024-03-28 1:55PM EDT127.000.020.020.10-0.18-90.00%5856.06%
MRNA240405C001280002024-03-27 11:49AM EDT128.000.200.000.140.00-1159.38%
MRNA240405C001290002024-03-25 3:51PM EDT129.000.310.000.230.00--166.60%
MRNA240405C001300002024-03-28 3:06PM EDT130.000.020.000.23-0.08-80.00%710468.75%
MRNA240405C001320002024-03-26 11:52AM EDT132.000.100.000.210.00-143372.07%
MRNA240405C001330002024-03-26 11:50AM EDT133.000.080.000.230.00-3375.20%
MRNA240405C001340002024-03-27 1:33PM EDT134.000.040.000.14-0.01-20.00%101171.88%
MRNA240405C001350002024-03-28 3:22PM EDT135.000.020.000.21-0.03-60.00%17478.13%
MRNA240405C001370002024-03-27 11:35AM EDT137.000.040.000.000.00-3350.00%
MRNA240405C001400002024-03-20 1:24PM EDT140.000.010.000.180.00-43386.13%
MRNA240405C001450002024-03-25 12:06PM EDT145.000.010.000.17-0.06-85.71%14194.53%
MRNA240405C001500002024-03-28 3:25PM EDT150.000.080.000.16+0.03+60.00%12102.34%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240405P000550002024-02-23 2:53PM EDT55.000.180.000.270.00-11208.59%
MRNA240405P000600002024-03-22 9:48AM EDT60.000.090.000.220.00-12178.52%
MRNA240405P000650002024-02-27 1:13PM EDT65.000.060.000.150.00-21147.66%
MRNA240405P000700002024-03-21 11:38AM EDT70.000.010.000.220.00-15134.77%
MRNA240405P000740002024-03-04 10:30AM EDT74.000.360.000.220.00-33119.14%
MRNA240405P000750002024-03-21 11:57AM EDT75.000.010.000.220.00-236115.23%
MRNA240405P000760002024-03-12 2:06PM EDT76.000.050.000.220.00-26111.33%
MRNA240405P000770002024-02-27 1:06PM EDT77.000.520.000.220.00-22107.62%
MRNA240405P000780002024-03-06 12:44PM EDT78.000.440.000.030.00-6980.47%
MRNA240405P000790002024-03-11 10:49AM EDT79.000.150.000.030.00-31577.34%
MRNA240405P000800002024-03-28 10:37AM EDT80.000.010.000.03-0.02-66.67%146975.00%
MRNA240405P000810002024-03-27 1:22PM EDT81.000.020.000.040.00-11374.22%
MRNA240405P000820002024-03-21 10:00AM EDT82.000.050.000.030.00-12568.75%
MRNA240405P000830002024-03-28 3:46PM EDT83.000.020.000.050.00-41569.53%
MRNA240405P000840002024-03-26 9:35AM EDT84.000.110.000.150.00-204477.34%
MRNA240405P000850002024-03-26 1:06PM EDT85.000.110.000.230.00-32079.30%
MRNA240405P000860002024-03-22 2:18PM EDT86.000.080.010.050.00-212862.50%
MRNA240405P000870002024-03-18 11:33AM EDT87.000.260.000.230.00-115372.27%
MRNA240405P000880002024-03-28 1:56PM EDT88.000.030.000.23+0.01+50.00%44268.75%
MRNA240405P000890002024-03-26 2:15PM EDT89.000.070.010.030.00-81550.78%
MRNA240405P000900002024-03-28 2:39PM EDT90.000.040.010.05-0.01-20.00%510550.39%
MRNA240405P000910002024-03-28 2:54PM EDT91.000.070.010.15-0.03-30.00%33155.08%
MRNA240405P000920002024-03-28 3:56PM EDT92.000.040.040.05-0.01-20.00%4019148.05%
MRNA240405P000930002024-03-27 3:56PM EDT93.000.050.030.070.00-5312047.46%
MRNA240405P000940002024-03-28 3:20PM EDT94.000.090.040.09+0.02+28.57%275046.29%
MRNA240405P000950002024-03-28 2:49PM EDT95.000.120.050.13+0.04+50.00%8335546.09%
MRNA240405P000960002024-03-28 3:42PM EDT96.000.150.130.16-0.03-16.67%38713544.43%
MRNA240405P000970002024-03-28 3:26PM EDT97.000.210.180.22+0.05+31.25%5212543.95%
MRNA240405P000980002024-03-28 3:57PM EDT98.000.240.240.28+0.05+26.32%12215742.77%
MRNA240405P000990002024-03-28 3:58PM EDT99.000.340.340.44-0.01-2.86%7017744.24%
MRNA240405P001000002024-03-28 3:57PM EDT100.000.460.460.55+0.16+53.33%66152643.02%
MRNA240405P001010002024-03-28 3:59PM EDT101.000.630.620.77+0.25+65.79%7016643.75%
MRNA240405P001020002024-03-28 3:38PM EDT102.000.840.830.84+0.24+40.00%1558940.28%
MRNA240405P001030002024-03-28 3:56PM EDT103.001.071.081.14+0.48+81.36%13714240.92%
MRNA240405P001040002024-03-28 3:59PM EDT104.001.411.391.45+0.64+83.12%1929440.63%
MRNA240405P001050002024-03-28 3:59PM EDT105.001.761.751.84+0.80+83.33%39170640.72%
MRNA240405P001060002024-03-28 3:58PM EDT106.002.212.172.27+0.92+71.32%26916440.48%
MRNA240405P001070002024-03-28 3:54PM EDT107.002.622.442.79+1.01+62.73%13620440.67%
MRNA240405P001080002024-03-28 3:56PM EDT108.003.303.203.35+1.33+67.51%26637340.50%
MRNA240405P001090002024-03-28 3:41PM EDT109.003.903.754.00+1.58+68.10%20315540.85%
MRNA240405P001100002024-03-28 3:54PM EDT110.004.604.504.95+1.77+62.54%9026545.56%
MRNA240405P001110002024-03-28 3:54PM EDT111.005.415.155.65+2.16+66.46%346145.26%
MRNA240405P001120002024-03-28 3:16PM EDT112.005.995.906.30+2.29+61.89%333442.97%
MRNA240405P001130002024-03-28 11:19AM EDT113.005.856.657.25+1.55+36.05%22646.14%
MRNA240405P001140002024-03-28 11:22AM EDT114.006.806.708.50+1.55+29.52%52455.76%
MRNA240405P001150002024-03-27 3:55PM EDT115.005.908.459.500.00-245159.91%
MRNA240405P001160002024-03-27 3:55PM EDT116.006.658.509.900.00-3348.39%
MRNA240405P001170002024-03-28 2:09PM EDT117.0010.229.7010.80+2.47+31.87%19548.39%
MRNA240405P001180002024-03-28 10:33AM EDT118.009.2010.9012.30-0.50-5.15%1566.55%
MRNA240405P001190002024-03-26 9:46AM EDT119.009.7511.1013.950.00-3385.64%
MRNA240405P001200002024-03-13 3:02PM EDT120.0013.9012.2014.900.00--688.33%
MRNA240405P001230002024-03-26 10:33AM EDT123.0014.1014.7518.550.00-2258.98%
MRNA240405P001250002024-03-11 3:51PM EDT125.0014.0516.7520.200.00--1113.23%