UK markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.14-0.18 (-0.15%)
At close: 04:00PM EDT
120.86 -0.28 (-0.23%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240726C000750002024-07-19 2:22PM EDT75.0044.8241.4550.00-1.38-2.99%43350.10%
MRNA240726C000800002024-07-12 12:31PM EDT80.0043.9436.5045.050.00-44316.31%
MRNA240726C000850002024-06-26 2:47PM EDT85.0041.2231.5040.050.00--2282.76%
MRNA240726C000900002024-06-20 11:45AM EDT90.0045.1026.5035.050.00--2250.73%
MRNA240726C001000002024-07-17 10:24AM EDT100.0022.9517.0025.000.00-18188.70%
MRNA240726C001050002024-07-16 10:44AM EDT105.0020.0012.0520.000.00-24159.20%
MRNA240726C001070002024-07-19 2:35PM EDT107.0012.4010.4015.35-3.10-20.00%1190.53%
MRNA240726C001100002024-07-19 1:13PM EDT110.0010.2010.8513.25-1.25-10.92%10569.19%
MRNA240726C001110002024-07-19 3:03PM EDT111.009.7410.4511.95-4.21-30.18%2168.46%
MRNA240726C001120002024-07-15 2:02PM EDT112.008.609.0512.45-1.60-15.69%1775.78%
MRNA240726C001130002024-07-19 3:53PM EDT113.008.518.5512.70-3.74-30.53%122787.38%
MRNA240726C001140002024-07-19 3:53PM EDT114.007.656.609.30-1.70-18.18%14575.93%
MRNA240726C001150002024-07-19 2:17PM EDT115.006.397.157.80-2.11-24.82%152855.27%
MRNA240726C001160002024-07-19 1:42PM EDT116.005.296.406.95-2.51-32.18%18853.81%
MRNA240726C001170002024-07-19 3:27PM EDT117.005.775.706.30-3.83-39.90%444354.03%
MRNA240726C001180002024-07-19 3:56PM EDT118.004.895.055.70-1.06-17.82%1295254.35%
MRNA240726C001190002024-07-19 3:33PM EDT119.004.354.554.75-1.05-19.44%182852.39%
MRNA240726C001200002024-07-19 3:50PM EDT120.003.754.004.15-0.95-20.21%20320652.17%
MRNA240726C001210002024-07-19 3:59PM EDT121.003.453.403.85-0.69-16.67%4713253.15%
MRNA240726C001220002024-07-19 3:59PM EDT122.003.102.684.45-0.63-16.89%18932359.28%
MRNA240726C001230002024-07-19 3:59PM EDT123.002.772.522.76-0.55-16.57%9855351.78%
MRNA240726C001240002024-07-19 3:59PM EDT124.002.282.162.47-0.52-18.57%19734752.64%
MRNA240726C001250002024-07-19 3:59PM EDT125.001.991.782.21-0.46-18.78%50077652.98%
MRNA240726C001260002024-07-19 3:59PM EDT126.001.651.531.74-0.68-29.18%2,68251352.00%
MRNA240726C001270002024-07-19 3:59PM EDT127.001.631.301.62-0.30-15.54%13519453.56%
MRNA240726C001280002024-07-19 3:59PM EDT128.001.221.071.33-0.38-23.75%14418453.05%
MRNA240726C001290002024-07-19 3:59PM EDT129.001.050.871.10-0.40-27.59%23216252.73%
MRNA240726C001300002024-07-19 3:58PM EDT130.000.860.720.89-0.42-32.81%15078552.54%
MRNA240726C001310002024-07-19 3:27PM EDT131.000.730.670.84-0.34-31.78%7313454.93%
MRNA240726C001320002024-07-19 3:59PM EDT132.000.630.570.94-0.31-32.98%6620958.35%
MRNA240726C001330002024-07-19 3:59PM EDT133.000.570.420.65-0.23-28.75%2410655.66%
MRNA240726C001340002024-07-19 3:30PM EDT134.000.410.420.77-0.27-39.71%312460.55%
MRNA240726C001350002024-07-19 3:40PM EDT135.000.370.370.47-0.23-38.33%10338057.96%
MRNA240726C001360002024-07-19 3:30PM EDT136.000.340.250.46-0.19-35.85%58158.40%
MRNA240726C001370002024-07-19 10:57AM EDT137.000.260.280.38-0.20-43.48%49060.11%
MRNA240726C001380002024-07-18 3:42PM EDT138.000.400.180.55-0.03-6.98%14764.26%
MRNA240726C001390002024-07-19 3:58PM EDT139.000.210.220.54-0.23-52.27%393067.53%
MRNA240726C001400002024-07-19 2:45PM EDT140.000.200.180.43-0.19-48.72%5143066.80%
MRNA240726C001410002024-07-18 11:59AM EDT141.000.400.090.240.00-1661.43%
MRNA240726C001420002024-07-19 10:32AM EDT142.000.260.140.26-0.02-7.14%299766.02%
MRNA240726C001430002024-07-19 10:10AM EDT143.000.200.100.52-0.05-20.00%4674.51%
MRNA240726C001440002024-07-17 9:44AM EDT144.000.530.080.950.00-2386.04%
MRNA240726C001450002024-07-19 11:47AM EDT145.000.180.100.36-0.06-25.00%2033174.80%
MRNA240726C001460002024-07-18 2:48PM EDT146.000.120.091.030.00-12792.92%
MRNA240726C001470002024-07-19 11:51AM EDT147.000.110.061.00-0.62-84.93%41694.24%
MRNA240726C001480002024-07-11 2:30PM EDT148.000.580.050.970.00-11595.90%
MRNA240726C001490002024-07-18 1:59PM EDT149.000.240.050.960.00-163598.05%
MRNA240726C001500002024-07-19 3:53PM EDT150.000.080.050.14-0.20-71.43%619374.22%
MRNA240726C001525002024-07-15 3:58PM EDT152.500.330.040.110.00-537276.37%
MRNA240726C001550002024-07-17 11:12AM EDT155.000.190.040.790.00-135107.52%
MRNA240726C001575002024-07-16 1:34PM EDT157.500.250.030.390.00-1513499.71%
MRNA240726C001600002024-07-18 3:26PM EDT160.000.090.030.16-0.27-75.00%128592.58%
MRNA240726C001625002024-07-01 9:49AM EDT162.500.010.030.380.00-111108.79%
MRNA240726C001650002024-07-19 2:46PM EDT165.000.050.020.06-0.13-72.22%11728490.63%
MRNA240726C001675002024-06-21 3:24PM EDT167.500.880.020.370.00-20116.99%
MRNA240726C001700002024-07-18 3:10PM EDT170.000.320.020.120.00-30149105.08%
MRNA240726C001750002024-07-19 11:23AM EDT175.000.010.010.05-0.20-95.24%27262102.34%
MRNA240726C001800002024-07-19 11:23AM EDT180.000.110.000.05-0.01-8.33%1251107.03%
MRNA240726C001850002024-07-18 3:10PM EDT185.000.190.000.370.00-6075144.53%
MRNA240726C001900002024-07-19 2:44PM EDT190.000.070.000.04-0.71-91.03%324117.19%
MRNA240726C002000002024-07-08 2:39PM EDT200.000.050.010.960.00-313192.97%
MRNA240726C002100002024-07-19 2:33PM EDT210.000.010.000.050.00-40182142.19%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240726P000750002024-07-18 11:04AM EDT75.000.010.000.05-0.01-50.00%141132.81%
MRNA240726P000800002024-07-16 3:40PM EDT80.000.060.000.340.00-1022149.41%
MRNA240726P000850002024-07-16 3:41PM EDT85.000.040.000.030.00-209095.31%
MRNA240726P000900002024-07-16 3:39PM EDT90.000.090.000.050.00-174685.94%
MRNA240726P000930002024-07-19 2:38PM EDT93.000.080.020.11-0.01-11.11%201087.11%
MRNA240726P000950002024-07-19 2:39PM EDT95.000.050.030.14-0.09-64.29%2617384.38%
MRNA240726P000960002024-07-19 3:42PM EDT96.000.100.030.090.00-302077.15%
MRNA240726P000970002024-07-19 3:42PM EDT97.000.100.031.280.00-1020115.72%
MRNA240726P000980002024-07-16 3:44PM EDT98.000.070.030.100.00--10271.88%
MRNA240726P000990002024-07-17 3:32PM EDT99.000.070.040.380.00--3283.79%
MRNA240726P001000002024-07-19 3:47PM EDT100.000.070.070.08-0.03-30.00%5247267.38%
MRNA240726P001020002024-07-18 3:58PM EDT102.000.150.050.230.00-3010067.97%
MRNA240726P001040002024-07-19 11:02AM EDT104.000.170.070.31-0.05-22.73%97465.23%
MRNA240726P001050002024-07-19 3:40PM EDT105.000.180.080.20-0.07-28.00%630258.40%
MRNA240726P001060002024-07-19 2:08PM EDT106.000.200.090.230.00-1231656.54%
MRNA240726P001070002024-07-19 10:21AM EDT107.000.250.110.23-0.09-26.47%62053.91%
MRNA240726P001080002024-07-19 3:36PM EDT108.000.300.240.28-0.22-42.31%298055.47%
MRNA240726P001090002024-07-19 2:08PM EDT109.000.380.300.34-0.25-39.68%375654.59%
MRNA240726P001100002024-07-19 3:24PM EDT110.000.470.370.42-0.15-24.19%8530653.81%
MRNA240726P001110002024-07-19 2:54PM EDT111.000.520.380.52-0.20-27.78%273451.86%
MRNA240726P001120002024-07-19 3:44PM EDT112.000.700.560.76-0.22-23.91%4111354.00%
MRNA240726P001130002024-07-19 3:12PM EDT113.000.870.680.80-0.12-12.12%2717651.81%
MRNA240726P001140002024-07-19 3:51PM EDT114.001.090.880.99-0.19-14.84%3913151.86%
MRNA240726P001150002024-07-19 3:48PM EDT115.001.241.011.21-0.23-15.65%34516950.83%
MRNA240726P001160002024-07-19 3:59PM EDT116.001.311.321.46-0.33-20.12%14912451.17%
MRNA240726P001170002024-07-19 3:02PM EDT117.001.771.581.76-0.30-14.49%1093450.78%
MRNA240726P001180002024-07-19 3:59PM EDT118.002.011.782.12-0.46-18.62%16319452.49%
MRNA240726P001190002024-07-19 3:58PM EDT119.002.462.322.41-0.32-11.51%7316950.15%
MRNA240726P001200002024-07-19 3:59PM EDT120.002.832.752.85-0.34-10.73%18223650.15%
MRNA240726P001210002024-07-19 2:41PM EDT121.003.903.203.35+0.32+8.94%5619050.00%
MRNA240726P001220002024-07-19 2:39PM EDT122.004.903.703.90+0.68+16.11%16420851.42%
MRNA240726P001230002024-07-19 3:52PM EDT123.004.604.004.70+0.15+3.37%7018354.81%
MRNA240726P001240002024-07-19 2:44PM EDT124.006.304.755.20+0.96+17.98%1810353.03%
MRNA240726P001250002024-07-19 3:32PM EDT125.005.805.255.90+0.20+3.57%318953.71%
MRNA240726P001260002024-07-19 3:24PM EDT126.006.725.956.65+0.07+1.05%37654.61%
MRNA240726P001270002024-07-19 3:24PM EDT127.007.556.907.50+2.32+44.36%21851.39%
MRNA240726P001280002024-07-18 1:48PM EDT128.007.107.658.300.00-125451.42%
MRNA240726P001290002024-07-19 3:04PM EDT129.009.327.909.75+0.75+8.75%56052.34%
MRNA240726P001300002024-07-19 12:35PM EDT130.009.858.059.95+1.27+14.80%244158.81%
MRNA240726P001310002024-07-18 12:21PM EDT131.009.559.5012.150.00-15759.81%
MRNA240726P001320002024-07-18 11:06AM EDT132.0011.8510.2011.70+3.05+34.66%11760.45%
MRNA240726P001330002024-07-17 1:47PM EDT133.0011.5511.5012.700.00-1863.92%
MRNA240726P001340002024-07-17 12:08PM EDT134.0013.3511.5013.850.00-62070.95%
MRNA240726P001350002024-07-17 11:04AM EDT135.0015.5313.2014.85+1.56+11.17%214374.32%
MRNA240726P001360002024-07-18 12:36PM EDT136.0013.3014.5515.700.00-41354.59%
MRNA240726P001370002024-06-14 10:48AM EDT137.006.5015.9517.500.00--177.54%
MRNA240726P001380002024-07-18 11:03AM EDT138.0013.7515.3017.700.00-2379.93%
MRNA240726P001390002024-07-12 1:50PM EDT139.0017.1816.8520.300.00-101179.25%
MRNA240726P001400002024-07-15 2:22PM EDT140.0019.6415.2023.000.00-21763.57%
MRNA240726P001410002024-07-16 2:38PM EDT141.0014.7517.0024.000.00-1482.57%
MRNA240726P001420002024-07-16 9:58AM EDT142.0017.1017.1525.300.00--274.71%
MRNA240726P001430002024-07-09 9:35AM EDT143.0025.6618.1526.000.00-505069.34%
MRNA240726P001440002024-06-13 2:50PM EDT144.008.2922.1025.100.00-1194.14%
MRNA240726P001450002024-07-16 2:38PM EDT145.0018.7720.1528.000.00-506273.83%
MRNA240726P001460002024-07-02 3:34PM EDT146.0029.5421.1529.250.00-1483.20%
MRNA240726P001470002024-06-27 2:33PM EDT147.0027.2022.1530.250.00-11385.64%
MRNA240726P001480002024-06-10 11:39AM EDT148.009.9529.1533.450.00-510188.72%
MRNA240726P001490002024-06-10 11:23AM EDT149.0010.7530.2034.450.00-147192.53%
MRNA240726P001500002024-07-11 1:10PM EDT150.0027.8925.1033.250.00-5020991.11%
MRNA240726P001525002024-06-10 11:30AM EDT152.5012.7033.6037.900.00-1411202.52%
MRNA240726P001550002024-06-25 10:13AM EDT155.0020.2130.1038.650.00-17112.40%
MRNA240726P001575002024-06-17 3:15PM EDT157.5021.2030.0037.700.00-11148.05%
MRNA240726P001600002024-06-10 11:39AM EDT160.0017.4040.4045.350.00-188217.73%
MRNA240726P001625002024-07-15 3:43PM EDT162.5041.0537.6046.000.00-40124.71%