New Zealand markets open in 4 hours 9 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.48+1.30 (+1.66%)
As of 11:51AM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA231201C000550002023-11-28 9:39AM EST55.0021.7524.1024.450.00-1130.00%
MRNA231201C000590002023-11-28 12:19PM EST59.0018.5519.8020.400.00-250.00%
MRNA231201C000600002023-11-28 12:27PM EST60.0017.5019.1519.600.00-47164.84%
MRNA231201C000630002023-11-27 10:55AM EST63.0014.4516.1016.450.00-440.00%
MRNA231201C000640002023-11-28 11:50AM EST64.0013.9015.3015.450.00-4380.00%
MRNA231201C000650002023-11-14 2:08PM EST65.009.5713.8514.750.00-12146.48%
MRNA231201C000660002023-11-28 1:00PM EST66.0014.5013.1513.45+3.20+28.32%1250.00%
MRNA231201C000670002023-11-28 3:44PM EST67.0012.0112.1512.45+0.86+7.71%1230.00%
MRNA231201C000680002023-11-29 9:56AM EST68.0012.4511.1511.40+3.44+38.18%1110.00%
MRNA231201C000690002023-11-20 3:41PM EST69.0010.499.7510.450.00-2180.00%
MRNA231201C000700002023-11-29 9:52AM EST70.0010.019.2510.20+1.66+19.88%13799.80%
MRNA231201C000710002023-11-28 10:05AM EST71.005.808.108.400.00-33310.00%
MRNA231201C000720002023-11-29 9:53AM EST72.008.156.657.85+2.70+49.54%15392.38%
MRNA231201C000730002023-11-28 1:02PM EST73.006.406.156.70+1.95+43.82%313971.58%
MRNA231201C000740002023-11-29 10:36AM EST74.006.505.305.40+2.65+68.83%191750.00%
MRNA231201C000750002023-11-29 10:25AM EST75.005.304.354.55+1.71+47.63%3839940.63%
MRNA231201C000760002023-11-29 10:06AM EST76.005.003.503.60+2.40+92.31%2216337.89%
MRNA231201C000770002023-11-29 10:57AM EST77.002.942.712.86+0.70+31.25%9930644.04%
MRNA231201C000780002023-11-29 11:32AM EST78.002.072.002.11+0.53+34.42%2701,15243.26%
MRNA231201C000790002023-11-29 11:28AM EST79.001.541.461.55+0.37+31.62%23894145.22%
MRNA231201C000800002023-11-29 11:31AM EST80.001.121.011.10+0.31+38.27%7561,65046.58%
MRNA231201C000810002023-11-29 11:35AM EST81.000.700.680.72+0.16+29.63%60369346.39%
MRNA231201C000820002023-11-29 11:32AM EST82.000.450.440.47+0.10+28.57%47175947.27%
MRNA231201C000830002023-11-29 11:27AM EST83.000.290.270.31+0.05+20.83%18968648.73%
MRNA231201C000840002023-11-29 11:02AM EST84.000.230.160.20+0.09+64.29%23841150.00%
MRNA231201C000850002023-11-29 11:14AM EST85.000.120.100.13+0.02+20.00%1501,27050.20%
MRNA231201C000860002023-11-29 10:23AM EST86.000.120.060.10+0.07+140.00%2462552.54%
MRNA231201C000870002023-11-29 10:14AM EST87.000.080.040.10+0.03+60.00%3135357.03%
MRNA231201C000880002023-11-29 10:21AM EST88.000.050.030.08+0.02+66.67%420760.16%
MRNA231201C000890002023-11-28 3:49PM EST89.000.030.020.510.00-3718890.43%
MRNA231201C000900002023-11-29 11:14AM EST90.000.030.020.03+0.01+50.00%1740562.89%
MRNA231201C000910002023-11-28 3:25PM EST91.000.020.000.110.00-65976.17%
MRNA231201C000920002023-11-28 1:14PM EST92.000.020.000.000.00-57050.00%
MRNA231201C000930002023-11-27 9:30AM EST93.000.030.000.050.00-37776.56%
MRNA231201C000940002023-11-22 1:59PM EST94.000.080.000.190.00-17799.41%
MRNA231201C000950002023-11-28 3:32PM EST95.000.010.010.020.00-2334180.47%
MRNA231201C000960002023-11-14 1:46PM EST96.000.120.001.500.00-160172.27%
MRNA231201C000970002023-11-28 2:32PM EST97.000.010.000.010.00-149478.13%
MRNA231201C000980002023-11-22 10:56AM EST98.000.010.001.500.00-2458185.06%
MRNA231201C000990002023-11-17 3:57PM EST99.000.060.000.000.00-82250.00%
MRNA231201C001000002023-11-24 12:27PM EST100.000.080.000.440.00-2763149.02%
MRNA231201C001010002023-11-15 3:27PM EST101.000.090.001.500.00-10203.32%
MRNA231201C001020002023-11-06 10:06AM EST102.000.100.001.500.00-12209.18%
MRNA231201C001030002023-10-19 2:00PM EST103.000.870.000.130.00-215134.38%
MRNA231201C001040002023-10-24 2:15PM EST104.000.630.000.120.00-17136.72%
MRNA231201C001050002023-11-24 12:27PM EST105.000.050.000.030.00-94100118.75%
MRNA231201C001060002023-11-01 9:02AM EST106.000.230.001.500.00-11231.64%
MRNA231201C001070002023-10-18 8:32AM EST107.001.130.000.000.00--250.00%
MRNA231201C001090002023-10-23 1:09PM EST109.000.360.000.120.00-1314156.25%
MRNA231201C001100002023-11-09 11:22AM EST110.000.120.001.500.00-134252.73%
MRNA231201C001110002023-10-17 11:31AM EST111.000.980.000.160.00--0170.70%
MRNA231201C001120002023-10-19 1:55PM EST112.000.360.000.110.00-10165.63%
MRNA231201C001150002023-11-13 3:18PM EST115.000.160.001.500.00-12277.25%
MRNA231201C001160002023-10-12 12:53PM EST116.002.950.000.160.00--1189.45%
MRNA231201C001170002023-10-18 9:48AM EST117.000.420.000.110.00--1183.59%
MRNA231201C001200002023-11-24 9:30AM EST120.000.020.000.020.00-1142159.38%
MRNA231201C001250002023-11-21 12:33PM EST125.000.020.001.500.00-163321.88%
MRNA231201C001300002023-11-08 11:28AM EST130.000.090.001.500.00-10342.19%
MRNA231201C001350002023-10-17 9:04AM EST135.000.140.000.000.00--150.00%
MRNA231201C001400002023-10-17 9:01AM EST140.000.100.000.000.00--150.00%
MRNA231201C001450002023-10-17 8:54AM EST145.000.090.000.000.00--050.00%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA231201P000550002023-11-24 12:30PM EST55.000.020.000.030.00-1284157.81%
MRNA231201P000590002023-11-22 9:30AM EST59.000.030.001.500.00-324256.45%
MRNA231201P000600002023-11-28 1:42PM EST60.000.050.000.010.00-5196109.38%
MRNA231201P000620002023-11-27 9:30AM EST62.000.060.001.500.00-457223.14%
MRNA231201P000630002023-11-28 11:04AM EST63.000.010.000.500.00-1569161.72%
MRNA231201P000640002023-11-28 9:33AM EST64.000.010.000.000.00-95890250.00%
MRNA231201P000650002023-11-29 10:31AM EST65.000.030.000.05+0.01+50.00%531297.66%
MRNA231201P000660002023-11-29 11:29AM EST66.000.010.010.99-0.09-90.00%859160.35%
MRNA231201P000670002023-11-28 3:10PM EST67.000.030.001.030.00-1294151.66%
MRNA231201P000680002023-11-29 11:31AM EST68.000.020.020.03-0.01-33.33%9445378.13%
MRNA231201P000690002023-11-29 10:24AM EST69.000.100.010.20-0.15-60.00%133190.63%
MRNA231201P000700002023-11-29 9:57AM EST70.000.080.000.07+0.03+60.00%480268.75%
MRNA231201P000710002023-11-28 2:44PM EST71.000.060.010.09-0.04-40.00%325665.63%
MRNA231201P000720002023-11-29 11:35AM EST72.000.050.040.05-0.03-37.50%26657957.81%
MRNA231201P000730002023-11-29 11:31AM EST73.000.060.010.10-0.09-60.00%1347652.73%
MRNA231201P000740002023-11-29 11:29AM EST74.000.120.090.12-0.15-55.56%4377852.34%
MRNA231201P000750002023-11-29 10:47AM EST75.000.110.170.20-0.27-71.05%40584151.56%
MRNA231201P000760002023-11-29 10:57AM EST76.000.260.300.34-0.40-60.61%14153351.17%
MRNA231201P000770002023-11-29 11:30AM EST77.000.530.490.52-0.38-41.76%2611,26750.59%
MRNA231201P000780002023-11-29 11:22AM EST78.000.760.800.86-0.60-44.12%44164350.98%
MRNA231201P000790002023-11-29 11:16AM EST79.001.221.211.29-0.67-35.45%3,98464251.56%
MRNA231201P000800002023-11-29 11:33AM EST80.001.791.741.81-0.82-31.42%46324952.05%
MRNA231201P000810002023-11-29 11:33AM EST81.002.432.292.41-0.87-26.36%3112350.54%
MRNA231201P000820002023-11-29 11:01AM EST82.002.793.103.25-2.26-44.75%78855.18%
MRNA231201P000830002023-11-29 11:27AM EST83.004.003.904.10-1.68-29.58%153757.42%
MRNA231201P000840002023-11-27 10:57AM EST84.007.014.855.050.00-101663.97%
MRNA231201P000850002023-11-27 11:22AM EST85.005.655.805.95-2.45-30.25%24167.97%
MRNA231201P000860002023-10-20 2:55PM EST86.009.279.7010.150.00-11204.93%
MRNA231201P000870002023-11-29 10:06AM EST87.006.357.757.90-4.60-42.01%1779.88%
MRNA231201P000880002023-11-28 3:02PM EST88.0010.108.659.050.00-191688.87%
MRNA231201P000890002023-11-28 11:42AM EST89.0011.209.6010.500.00-34109.57%
MRNA231201P000900002023-11-28 3:02PM EST90.0012.3010.6511.150.00-2202106.45%
MRNA231201P000910002023-11-27 3:39PM EST91.0014.0511.7012.200.00-10116.89%
MRNA231201P000920002023-11-08 10:11AM EST92.0011.7012.5512.90-8.28-41.44%30103.52%
MRNA231201P000930002023-11-29 10:01AM EST93.0012.5013.5014.10-0.40-3.10%80117.19%
MRNA231201P000940002023-11-28 9:43AM EST94.0017.9014.4014.850.00-10101.17%
MRNA231201P000950002023-11-29 10:21AM EST95.0014.7015.1516.25-3.95-21.18%30117.58%
MRNA231201P000960002023-11-28 1:02PM EST96.0015.7016.1516.85-3.15-16.71%150139.65%
MRNA231201P000970002023-11-28 10:05AM EST97.0020.4517.0518.500.00-11137.50%
MRNA231201P000980002023-11-21 10:45AM EST98.0017.8018.6519.05-3.05-14.63%10150.98%
MRNA231201P000990002023-10-20 2:01PM EST99.0019.1422.1023.700.00-500322.75%
MRNA231201P001000002023-11-29 10:41AM EST100.0019.6020.6021.15-3.25-14.22%104164.45%
MRNA231201P001010002023-11-28 11:39AM EST101.0023.3521.7021.950.00-11164.45%
MRNA231201P001020002023-11-09 9:40AM EST102.0030.6922.2523.550.00-20177.73%
MRNA231201P001030002023-11-24 10:57AM EST103.0023.0023.5524.200.00-10180.47%
MRNA231201P001040002023-11-29 10:25AM EST104.0023.6024.6525.65-1.50-5.98%140211.13%
MRNA231201P001050002023-11-29 10:41AM EST105.0024.6025.3526.00+0.45+1.86%170162.89%
MRNA231201P001070002023-11-02 2:06PM EST107.0036.5027.0528.050.00-990135.94%
MRNA231201P001090002023-11-09 9:43AM EST109.0037.8029.3030.350.00-20203.52%
MRNA231201P001100002023-11-28 9:43AM EST110.0033.9530.4030.900.00-10179.69%