UK markets open in 1 hour 3 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
132.90+0.22 (+0.17%)
At close: 04:00PM EDT
132.99 +0.10 (+0.07%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240621C000400002024-04-25 10:49AM EDT40.0064.500.000.000.00-200.00%
MRNA240621C000450002024-02-14 3:42PM EDT45.0042.0058.0561.200.00-190.00%
MRNA240621C000500002024-02-22 1:32PM EDT50.0049.7454.7057.950.00-6310.00%
MRNA240621C000550002024-02-23 11:02AM EDT55.0045.7349.8553.050.00-110.00%
MRNA240621C000600002024-05-17 9:33AM EDT60.0071.050.000.000.00-100.00%
MRNA240621C000650002024-05-09 10:09AM EDT65.0058.400.000.000.00-100.00%
MRNA240621C000700002024-05-02 12:12PM EDT70.0051.260.000.000.00-200.00%
MRNA240621C000750002024-05-02 10:15AM EDT75.0045.100.000.000.00-200.00%
MRNA240621C000800002024-05-17 10:56AM EDT80.0052.890.000.000.00-600.00%
MRNA240621C000850002024-05-17 9:45AM EDT85.0045.650.000.000.00-100.00%
MRNA240621C000900002024-05-17 3:59PM EDT90.0043.470.000.000.00-400.00%
MRNA240621C000950002024-05-17 3:18PM EDT95.0037.550.000.000.00-300.00%
MRNA240621C001000002024-05-17 9:59AM EDT100.0030.600.000.000.00-200.00%
MRNA240621C001050002024-05-17 1:41PM EDT105.0030.000.000.000.00-100.00%
MRNA240621C001100002024-05-17 3:27PM EDT110.0023.630.000.000.00-3200.00%
MRNA240621C001150002024-05-17 3:57PM EDT115.0019.580.000.000.00-5000.00%
MRNA240621C001200002024-05-17 3:54PM EDT120.0015.300.000.000.00-33900.00%
MRNA240621C001250002024-05-17 3:43PM EDT125.0011.550.000.000.00-9000.00%
MRNA240621C001300002024-05-17 3:40PM EDT130.008.390.000.000.00-46700.00%
MRNA240621C001350002024-05-17 3:59PM EDT135.006.270.000.000.00-20301.56%
MRNA240621C001400002024-05-17 3:54PM EDT140.004.350.000.000.00-23603.13%
MRNA240621C001450002024-05-17 3:09PM EDT145.002.650.000.000.00-11306.25%
MRNA240621C001500002024-05-17 3:55PM EDT150.001.940.000.000.00-751012.50%
MRNA240621C001550002024-05-17 3:48PM EDT155.001.250.000.000.00-23012.50%
MRNA240621C001600002024-05-17 3:58PM EDT160.000.890.000.000.00-157012.50%
MRNA240621C001650002024-05-17 1:54PM EDT165.000.580.000.000.00-5012.50%
MRNA240621C001700002024-05-17 10:49AM EDT170.000.340.000.000.00-17012.50%
MRNA240621C001750002024-05-17 10:23AM EDT175.000.260.000.000.00-2025.00%
MRNA240621C001800002024-05-17 2:06PM EDT180.000.230.000.000.00-2025.00%
MRNA240621C001850002024-05-17 2:08PM EDT185.000.160.000.000.00-2025.00%
MRNA240621C001900002024-05-09 3:30PM EDT190.000.120.000.000.00-2025.00%
MRNA240621C001950002024-05-14 10:11AM EDT195.000.150.000.000.00-7025.00%
MRNA240621C002000002024-05-16 3:11PM EDT200.000.100.000.000.00-1025.00%
MRNA240621C002100002024-05-16 1:20PM EDT210.000.100.000.000.00-1025.00%
MRNA240621C002200002024-05-03 10:42AM EDT220.000.050.000.000.00-8025.00%
MRNA240621C002300002024-04-18 12:24PM EDT230.000.030.010.140.00-123372.85%
MRNA240621C002400002024-03-11 10:40AM EDT240.000.090.000.060.00-233370.31%
MRNA240621C002500002024-05-08 10:38AM EDT250.000.010.000.000.00-50050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240621P000400002024-05-14 3:36PM EDT40.000.010.000.000.00-5050.00%
MRNA240621P000450002024-04-30 9:50AM EDT45.000.100.000.000.00-10050.00%
MRNA240621P000500002024-05-16 2:27PM EDT50.000.010.000.000.00-1050.00%
MRNA240621P000550002024-05-09 11:09AM EDT55.000.010.000.000.00-2050.00%
MRNA240621P000600002024-05-13 1:48PM EDT60.000.020.000.000.00-2050.00%
MRNA240621P000650002024-05-10 2:35PM EDT65.000.010.000.000.00-2050.00%
MRNA240621P000700002024-05-13 12:56PM EDT70.000.030.000.000.00-2050.00%
MRNA240621P000750002024-05-17 3:52PM EDT75.000.010.000.000.00-11050.00%
MRNA240621P000800002024-05-17 12:04PM EDT80.000.060.000.000.00-5025.00%
MRNA240621P000850002024-05-17 9:30AM EDT85.000.050.000.000.00-1025.00%
MRNA240621P000900002024-05-17 3:49PM EDT90.000.040.000.000.00-149025.00%
MRNA240621P000950002024-05-17 3:50PM EDT95.000.070.000.000.00-114025.00%
MRNA240621P001000002024-05-17 3:31PM EDT100.000.170.000.000.00-140025.00%
MRNA240621P001050002024-05-17 3:59PM EDT105.000.340.000.000.00-158012.50%
MRNA240621P001100002024-05-17 3:52PM EDT110.000.610.000.000.00-274012.50%
MRNA240621P001150002024-05-17 3:59PM EDT115.001.090.000.000.00-535012.50%
MRNA240621P001200002024-05-17 3:21PM EDT120.002.080.000.000.00-29906.25%
MRNA240621P001250002024-05-17 3:48PM EDT125.003.300.000.000.00-4206.25%
MRNA240621P001300002024-05-17 3:43PM EDT130.005.300.000.000.00-22501.56%
MRNA240621P001350002024-05-17 3:56PM EDT135.007.750.000.000.00-8600.00%
MRNA240621P001400002024-05-17 3:56PM EDT140.0010.860.000.000.00-1600.00%
MRNA240621P001450002024-05-17 12:38PM EDT145.0013.650.000.000.00-1000.00%
MRNA240621P001500002024-05-14 9:51AM EDT150.0022.400.000.000.00-700.00%
MRNA240621P001550002024-02-29 3:33PM EDT155.0062.1046.9550.550.00-4525216.39%
MRNA240621P001600002024-05-14 12:20PM EDT160.0031.650.000.000.00-2000.00%
MRNA240621P001650002024-05-02 3:07PM EDT165.0036.880.000.000.00-100.00%
MRNA240621P001700002024-03-11 1:07PM EDT170.0058.2561.0064.250.00-40234.12%
MRNA240621P001750002023-08-04 11:11AM EDT175.0064.2063.6064.400.00-15218.71%
MRNA240621P001800002023-08-01 1:16PM EDT180.0066.4567.7068.300.00-20219.39%
MRNA240621P001850002024-01-02 2:19PM EDT185.0071.1085.3086.700.00-10307.79%
MRNA240621P001900002023-07-14 10:05AM EDT190.0069.9085.7591.850.00-10300.31%
MRNA240621P001950002023-08-11 3:50PM EDT195.0093.4584.3090.550.00-10266.39%
MRNA240621P002000002023-08-31 12:43PM EDT200.0085.6593.8599.100.00-20297.67%
MRNA240621P002100002023-05-23 3:43PM EDT210.0074.0087.5592.150.00-89201.06%
MRNA240621P002200002023-05-05 12:49PM EDT220.0085.6789.0091.750.00-12132.31%
MRNA240621P002300002023-02-23 11:57AM EDT230.0088.0783.7587.600.00--10.00%
MRNA240621P002400002023-02-17 10:59AM EDT240.0085.2890.5097.450.00-220.00%
MRNA240621P002500002023-10-26 11:37AM EDT250.00173.20170.45172.500.00-20505.46%