UK markets open in 3 hours 51 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.46+3.05 (+3.01%)
At close: 04:00PM EDT
104.35 -0.11 (-0.11%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240426C000700002024-04-19 12:42PM EDT70.0031.3830.5036.600.00-22349.02%
MRNA240426C000750002024-04-19 12:42PM EDT75.0026.7425.5033.550.00-11143.75%
MRNA240426C000850002024-04-12 2:05PM EDT85.0020.9518.7521.750.00-11157.81%
MRNA240426C000860002024-04-19 9:51AM EDT86.0013.9514.7019.60-2.95-17.46%111168.55%
MRNA240426C000890002024-04-22 9:33AM EDT89.0012.1611.7016.70-4.44-26.75%11151.17%
MRNA240426C000900002024-04-18 3:45PM EDT90.0012.7513.3016.500.00-13105.57%
MRNA240426C000910002024-04-08 11:35AM EDT91.0013.5111.5515.450.00-2162.50%
MRNA240426C000920002024-03-21 1:27PM EDT92.0015.409.5510.650.00--10.00%
MRNA240426C000930002024-04-22 3:08PM EDT93.0011.858.4513.15+1.83+18.26%11137.79%
MRNA240426C000940002024-04-15 1:32PM EDT94.009.359.6514.500.00-32127.54%
MRNA240426C000950002024-04-22 10:19AM EDT95.008.509.3510.45+1.98+30.37%146275.49%
MRNA240426C000970002024-04-19 10:42AM EDT97.006.387.458.05-0.37-5.48%42255.96%
MRNA240426C000980002024-04-22 12:09PM EDT98.006.506.207.00+1.90+41.30%532261.04%
MRNA240426C000990002024-04-22 2:50PM EDT99.005.905.857.30+1.94+48.99%935473.29%
MRNA240426C001000002024-04-22 3:26PM EDT100.005.055.005.95+1.85+57.81%23714862.65%
MRNA240426C001010002024-04-22 2:50PM EDT101.004.304.154.60+1.52+54.68%35011352.00%
MRNA240426C001020002024-04-22 2:45PM EDT102.003.603.453.70+1.35+60.00%23326452.44%
MRNA240426C001030002024-04-22 3:50PM EDT103.002.982.953.05+1.09+57.67%66833350.64%
MRNA240426C001040002024-04-22 3:59PM EDT104.002.402.362.43+0.93+63.27%50427450.39%
MRNA240426C001050002024-04-22 3:59PM EDT105.001.891.851.96+0.72+61.54%93740050.73%
MRNA240426C001060002024-04-22 3:59PM EDT106.001.491.431.49+0.60+67.42%70027949.46%
MRNA240426C001070002024-04-22 3:59PM EDT107.001.161.101.16+0.45+63.38%61495849.85%
MRNA240426C001080002024-04-22 3:58PM EDT108.000.810.830.85+0.23+39.66%53124049.07%
MRNA240426C001090002024-04-22 3:57PM EDT109.000.620.590.64+0.23+58.97%24065149.51%
MRNA240426C001100002024-04-22 3:58PM EDT110.000.440.420.46+0.09+25.71%64973349.32%
MRNA240426C001110002024-04-22 3:58PM EDT111.000.330.300.34+0.10+43.48%1799349.90%
MRNA240426C001120002024-04-22 3:15PM EDT112.000.270.210.25+0.06+28.57%8811850.49%
MRNA240426C001130002024-04-22 3:11PM EDT113.000.200.150.19+0.04+25.00%11717250.20%
MRNA240426C001140002024-04-22 3:48PM EDT114.000.130.110.14+0.02+18.18%8912951.07%
MRNA240426C001150002024-04-22 3:48PM EDT115.000.090.080.11+0.01+12.50%27729252.15%
MRNA240426C001160002024-04-22 3:59PM EDT116.000.060.060.09+0.01+20.00%3310853.71%
MRNA240426C001170002024-04-22 3:50PM EDT117.000.070.040.150.00-917059.77%
MRNA240426C001180002024-04-22 3:54PM EDT118.000.040.030.15-0.01-20.00%27462.70%
MRNA240426C001190002024-04-22 11:43AM EDT119.000.020.020.11-0.07-77.78%1210062.89%
MRNA240426C001200002024-04-22 3:13PM EDT120.000.030.020.05-0.01-25.00%18942160.16%
MRNA240426C001210002024-04-18 12:44PM EDT121.000.130.011.720.00-144121.00%
MRNA240426C001220002024-04-19 1:43PM EDT122.000.030.010.470.00-22791.60%
MRNA240426C001230002024-04-19 3:49PM EDT123.000.050.010.05-0.07-58.33%24167.97%
MRNA240426C001250002024-04-22 1:38PM EDT125.000.010.010.02-0.18-94.74%11536467.97%
MRNA240426C001300002024-04-22 1:51PM EDT130.000.020.000.03-0.02-50.00%1644081.25%
MRNA240426C001350002024-04-15 9:30AM EDT135.000.060.000.030.00-212192.97%
MRNA240426C001400002024-04-15 10:21AM EDT140.000.090.000.030.00-17178104.69%
MRNA240426C001450002024-04-18 11:48AM EDT145.000.010.000.030.00-20226115.63%
MRNA240426C001500002024-04-22 1:26PM EDT150.000.010.000.030.00-3147126.56%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240426P000550002024-04-16 9:33AM EDT55.000.010.000.020.00-5235212.50%
MRNA240426P000650002024-04-19 10:05AM EDT65.000.010.000.060.00-11180.47%
MRNA240426P000750002024-04-08 1:00PM EDT75.000.250.000.010.00-410106.25%
MRNA240426P000800002024-04-22 3:47PM EDT80.000.020.010.080.00-2555113.28%
MRNA240426P000810002024-04-19 3:36PM EDT81.000.030.010.070.00-55106.64%
MRNA240426P000830002024-04-22 9:36AM EDT83.000.140.000.07+0.06+75.00%1007996.09%
MRNA240426P000840002024-04-16 10:18AM EDT84.000.090.000.090.00--2094.53%
MRNA240426P000850002024-04-22 3:47PM EDT85.000.020.010.02-0.12-85.71%113278.13%
MRNA240426P000860002024-04-19 3:05PM EDT86.000.080.010.19+0.01+14.29%2996.68%
MRNA240426P000870002024-04-22 10:33AM EDT87.000.260.010.09+0.21+420.00%14382.42%
MRNA240426P000880002024-04-22 10:33AM EDT88.000.270.010.09+0.21+350.00%4877.73%
MRNA240426P000890002024-04-22 10:06AM EDT89.000.060.010.13-0.06-50.00%662477.34%
MRNA240426P000900002024-04-22 2:34PM EDT90.000.040.010.05-0.09-69.23%6631064.06%
MRNA240426P000910002024-04-22 11:01AM EDT91.000.080.030.07-0.11-57.89%523264.45%
MRNA240426P000920002024-04-22 3:09PM EDT92.000.080.020.07-0.17-68.00%1719959.38%
MRNA240426P000930002024-04-22 1:30PM EDT93.000.080.040.11-0.21-72.41%639359.57%
MRNA240426P000940002024-04-22 3:30PM EDT94.000.080.070.10-0.30-78.95%3516256.25%
MRNA240426P000950002024-04-22 3:24PM EDT95.000.110.100.35-0.42-79.25%15923063.28%
MRNA240426P000960002024-04-22 3:16PM EDT96.000.150.150.18-0.54-78.26%12522253.71%
MRNA240426P000970002024-04-22 3:58PM EDT97.000.220.180.24-0.64-74.42%20840251.47%
MRNA240426P000980002024-04-22 3:48PM EDT98.000.310.300.33-0.84-73.04%14830651.47%
MRNA240426P000990002024-04-22 3:35PM EDT99.000.620.390.46-0.84-57.53%22428350.10%
MRNA240426P001000002024-04-22 3:57PM EDT100.000.600.560.62-1.21-66.85%50377550.49%
MRNA240426P001010002024-04-22 3:59PM EDT101.000.810.780.82-1.50-64.94%11635049.32%
MRNA240426P001020002024-04-22 3:45PM EDT102.001.091.051.09-1.75-61.62%13719148.58%
MRNA240426P001030002024-04-22 3:55PM EDT103.001.451.391.44-1.90-56.72%21129148.24%
MRNA240426P001040002024-04-22 3:57PM EDT104.001.861.791.90-2.59-58.20%1826248.76%
MRNA240426P001050002024-04-22 3:59PM EDT105.002.362.192.37-2.69-53.27%34529747.75%
MRNA240426P001060002024-04-22 3:38PM EDT106.002.902.852.99-2.95-50.43%378848.54%
MRNA240426P001070002024-04-22 3:54PM EDT107.003.553.503.60-2.55-41.80%227847.31%
MRNA240426P001080002024-04-22 1:32PM EDT108.004.184.204.45-2.92-41.13%15950.73%
MRNA240426P001090002024-04-19 9:47AM EDT109.005.754.805.20-1.00-14.81%33250.10%
MRNA240426P001100002024-04-22 11:56AM EDT110.007.135.706.10-1.67-18.98%110352.88%
MRNA240426P001110002024-04-18 3:05PM EDT111.009.106.656.950.00-1652.83%
MRNA240426P001120002024-04-19 12:41PM EDT112.0010.767.558.000.00-11960.16%
MRNA240426P001130002024-04-18 1:45PM EDT113.0010.908.409.250.00-104257.03%
MRNA240426P001140002024-04-19 12:57PM EDT114.0013.009.259.900.00-2865.53%
MRNA240426P001150002024-04-22 2:14PM EDT115.0010.309.8512.25-2.03-16.46%2977.34%
MRNA240426P001160002024-04-10 10:51AM EDT116.0010.208.0514.100.00--2148.78%
MRNA240426P001180002024-04-09 2:49PM EDT118.007.9511.1515.500.00--1143.46%
MRNA240426P001200002024-03-26 11:37AM EDT120.0012.5111.8016.550.00-11122.07%
MRNA240426P001230002024-04-09 3:52PM EDT123.0012.4015.2020.150.00--0158.50%
MRNA240426P001250002024-04-16 11:30AM EDT125.0021.0517.6022.600.00-23183.40%
MRNA240426P001300002024-04-09 11:51AM EDT130.0018.4521.6529.600.00--1100.78%