New Zealand markets close in 4 hours 16 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.27-2.98 (-1.72%)
At close: 04:00PM EST
170.43 +0.16 (+0.09%)
After hours: 06:41PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230210C001150002023-01-03 1:59PM EST115.0065.5659.6063.250.00--1375.29%
MRNA230210C001250002023-02-02 3:33PM EST125.0049.5044.3546.700.00--8138.28%
MRNA230210C001300002023-02-03 12:33PM EST130.0047.6339.2542.200.00-1011137.11%
MRNA230210C001350002023-02-03 11:12AM EST135.0042.5534.4536.750.00-414113.67%
MRNA230210C001400002023-02-06 1:30PM EST140.0033.2029.5031.30-3.05-8.41%12683.79%
MRNA230210C001450002023-02-02 9:30AM EST145.0028.8624.5026.850.00-1187.60%
MRNA230210C001490002023-02-06 3:30PM EST149.0022.5520.5022.70-12.34-35.37%32572.27%
MRNA230210C001500002023-02-03 10:22AM EST150.0026.3419.5021.900.00-413873.58%
MRNA230210C001525002023-02-01 11:05AM EST152.5017.3617.1519.750.00-1274.22%
MRNA230210C001550002023-02-06 11:30AM EST155.0019.5515.2016.00-0.15-0.76%106754.79%
MRNA230210C001575002023-02-06 10:39AM EST157.5016.3012.5514.25-4.30-20.87%71056.40%
MRNA230210C001600002023-02-06 12:27PM EST160.0013.7510.8011.60-2.25-14.06%52754.74%
MRNA230210C001625002023-02-06 3:30PM EST162.509.908.659.55-6.75-40.54%52652.73%
MRNA230210C001650002023-02-06 3:48PM EST165.007.256.807.35-2.55-26.02%107753.66%
MRNA230210C001675002023-02-06 3:48PM EST167.505.505.055.60-2.50-31.25%592851.56%
MRNA230210C001700002023-02-06 3:51PM EST170.003.943.854.10-2.36-37.46%11128549.90%
MRNA230210C001725002023-02-06 3:58PM EST172.502.682.652.93-2.27-45.86%29418049.32%
MRNA230210C001750002023-02-06 3:59PM EST175.001.821.832.00-1.85-50.41%96854148.63%
MRNA230210C001775002023-02-06 3:59PM EST177.501.191.191.31-1.39-53.88%69134648.12%
MRNA230210C001800002023-02-06 3:59PM EST180.000.800.800.91-1.01-55.80%1,58597549.46%
MRNA230210C001825002023-02-06 3:57PM EST182.500.530.400.61-0.71-57.26%25332250.34%
MRNA230210C001850002023-02-06 3:59PM EST185.000.350.320.43-0.49-58.33%1,03376050.29%
MRNA230210C001875002023-02-06 3:44PM EST187.500.250.190.26-0.33-56.90%17828650.39%
MRNA230210C001900002023-02-06 3:58PM EST190.000.150.150.21-0.25-62.50%21427853.42%
MRNA230210C001925002023-02-06 3:59PM EST192.500.110.050.12-0.16-59.26%18829651.56%
MRNA230210C001950002023-02-06 3:33PM EST195.000.100.060.09-0.08-44.44%7134255.08%
MRNA230210C001975002023-02-06 2:11PM EST197.500.090.050.07-0.04-30.77%12840357.62%
MRNA230210C002000002023-02-06 3:57PM EST200.000.050.030.05-0.05-50.00%16983258.59%
MRNA230210C002025002023-02-06 3:42PM EST202.500.040.020.04-0.03-42.86%4113260.16%
MRNA230210C002050002023-02-06 1:03PM EST205.000.040.010.03-0.03-42.86%12834960.94%
MRNA230210C002075002023-02-06 11:59AM EST207.500.040.000.03-0.01-20.00%3614262.50%
MRNA230210C002100002023-02-06 1:35PM EST210.000.020.000.03-0.02-50.00%21549266.41%
MRNA230210C002125002023-02-03 2:51PM EST212.500.040.000.030.00-82069.53%
MRNA230210C002150002023-02-06 11:29AM EST215.000.020.000.03-0.01-33.33%3918872.66%
MRNA230210C002175002023-01-31 9:50AM EST217.500.050.000.190.00-31293.75%
MRNA230210C002200002023-02-06 3:51PM EST220.000.010.010.03-0.01-50.00%5418881.25%
MRNA230210C002225002023-02-06 11:29AM EST222.500.020.000.030.00-101382.03%
MRNA230210C002250002023-02-06 9:37AM EST225.000.010.000.03-0.01-50.00%117685.16%
MRNA230210C002275002023-02-06 11:35AM EST227.500.020.000.02-0.01-33.33%104084.38%
MRNA230210C002300002023-02-02 2:56PM EST230.000.020.000.030.00-1019490.63%
MRNA230210C002350002023-02-03 11:18AM EST235.000.010.000.020.00-36293.75%
MRNA230210C002400002023-02-06 3:33PM EST240.000.020.000.02-0.01-33.33%165198.44%
MRNA230210C002450002023-02-03 2:53PM EST245.000.010.000.030.00-642107.81%
MRNA230210C002500002023-02-06 11:31AM EST250.000.010.000.02-0.04-80.00%145109.38%
MRNA230210C002550002023-01-25 2:06PM EST255.000.100.002.780.00-154221.97%
MRNA230210C002600002023-02-06 11:31AM EST260.000.010.000.02-0.01-50.00%264118.75%
MRNA230210C002650002023-01-25 3:00PM EST265.000.040.000.180.00-56154.30%
MRNA230210C002700002023-01-27 3:40PM EST270.000.030.000.010.00-202247121.88%
MRNA230210C002750002023-01-24 10:34AM EST275.000.080.000.190.00--7166.41%
MRNA230210C002800002023-01-31 10:29AM EST280.000.010.000.220.00-128174.61%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230210P001100002023-02-03 3:11PM EST110.000.050.000.020.00-518128.13%
MRNA230210P001150002023-02-03 3:11PM EST115.000.110.000.020.00-56115.63%
MRNA230210P001200002023-01-25 2:27PM EST120.000.080.000.030.00-15107.81%
MRNA230210P001250002023-01-12 1:37PM EST125.000.250.000.040.00-101099.22%
MRNA230210P001300002023-02-03 12:37PM EST130.000.030.000.050.00-93989.84%
MRNA230210P001350002023-02-06 3:56PM EST135.000.030.000.07-0.09-75.00%551881.25%
MRNA230210P001400002023-02-06 12:05PM EST140.000.050.010.03-0.03-37.50%111065.63%
MRNA230210P001420002023-02-03 9:30AM EST142.000.810.000.070.00-1165.23%
MRNA230210P001450002023-02-06 10:01AM EST145.000.140.040.06+0.05+55.56%288461.33%
MRNA230210P001460002023-02-06 1:28PM EST146.000.050.050.07-0.05-50.00%15460.55%
MRNA230210P001470002023-02-06 3:52PM EST147.000.070.070.08-0.04-36.36%1414660.16%
MRNA230210P001480002023-02-06 3:49PM EST148.000.070.070.10-0.09-56.25%193258.98%
MRNA230210P001490002023-02-06 3:59PM EST149.000.100.080.11-0.13-56.52%22457.42%
MRNA230210P001500002023-02-06 3:58PM EST150.000.110.110.13-0.06-35.29%16649457.23%
MRNA230210P001525002023-02-06 3:40PM EST152.500.160.150.25-0.04-20.00%298455.86%
MRNA230210P001550002023-02-06 3:59PM EST155.000.330.280.40-0.02-5.71%43735755.18%
MRNA230210P001575002023-02-06 3:59PM EST157.500.490.440.61+0.01+2.08%20212353.52%
MRNA230210P001600002023-02-06 3:59PM EST160.000.740.630.85-0.01-1.33%76531150.64%
MRNA230210P001625002023-02-06 3:59PM EST162.501.191.111.28+0.18+17.82%38027150.39%
MRNA230210P001650002023-02-06 3:59PM EST165.001.771.701.78+0.30+20.41%1,92556149.27%
MRNA230210P001675002023-02-06 3:59PM EST167.502.432.432.75+0.30+14.08%40723650.51%
MRNA230210P001700002023-02-06 3:59PM EST170.003.553.453.60+0.61+20.75%1,04671047.00%
MRNA230210P001725002023-02-06 3:58PM EST172.504.904.755.00+0.75+18.07%67920747.27%
MRNA230210P001750002023-02-06 3:59PM EST175.006.456.356.65+1.35+26.47%52873647.51%
MRNA230210P001775002023-02-06 3:20PM EST177.507.208.108.80+0.51+7.62%12311652.25%
MRNA230210P001800002023-02-06 3:59PM EST180.0010.5510.1510.95+2.05+24.12%9025655.18%
MRNA230210P001825002023-02-06 1:29PM EST182.5010.2012.3013.20+0.55+5.70%48358.30%
MRNA230210P001850002023-02-06 1:18PM EST185.0012.4514.5015.65+0.20+1.63%1123964.50%
MRNA230210P001875002023-02-06 1:41PM EST187.5014.7516.7018.05+0.65+4.61%48968.99%
MRNA230210P001900002023-02-06 3:54PM EST190.0020.0019.4020.35+5.00+33.33%1527351.37%
MRNA230210P001925002023-02-02 9:39AM EST192.5019.3821.7522.950.00-111754.49%
MRNA230210P001950002023-02-06 2:08PM EST195.0022.0024.3025.30+4.00+22.22%1612154.49%
MRNA230210P001975002023-02-02 9:42AM EST197.5021.9026.2528.200.00-211998.00%
MRNA230210P002000002023-02-06 1:00PM EST200.0027.1229.0030.70+1.42+5.53%98168.16%
MRNA230210P002025002023-02-03 11:18AM EST202.5024.7430.5533.500.00-129117.73%
MRNA230210P002050002023-02-03 3:29PM EST205.0030.8533.7535.650.00-131113.67%
MRNA230210P002075002023-01-25 2:12PM EST207.5017.1035.6038.550.00--0130.52%
MRNA230210P002100002023-02-06 3:53PM EST210.0039.8038.9540.60+6.00+17.75%15174.61%
MRNA230210P002125002023-01-25 2:12PM EST212.5021.2540.5043.550.00--0141.50%
MRNA230210P002150002023-01-26 10:23AM EST215.0025.5543.7045.650.00-20134.57%
MRNA230210P002200002023-01-30 9:30AM EST220.0033.0048.0051.250.00-10162.79%
MRNA230210P002250002023-01-25 10:37AM EST225.0035.0553.8055.750.00-2095.70%
MRNA230210P002350002023-01-26 10:28AM EST235.0045.8563.2066.150.00-20188.87%