UK markets open in 2 hours 45 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.33+19.64 (+13.67%)
At close: 04:00PM EDT
163.00 -0.33 (-0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240719C000400002024-05-07 9:39AM EDT40.0081.45119.45127.400.00-116142.19%
MRNA240719C000450002024-02-06 3:49PM EDT45.0055.7054.9056.300.00-130.00%
MRNA240719C000500002024-01-10 12:52PM EDT50.0061.0039.0040.200.00-27570.00%
MRNA240719C000550002023-12-29 1:17PM EDT55.0046.8050.9052.900.00-1120.00%
MRNA240719C000600002024-05-20 10:27AM EDT60.0077.0099.60107.650.00-928119.34%
MRNA240719C000650002024-05-03 9:56AM EDT65.0061.2594.65102.700.00-3155113.09%
MRNA240719C000700002024-05-02 10:26AM EDT70.0051.2589.7597.750.00-1143108.01%
MRNA240719C000750002024-05-20 3:11PM EDT75.0065.6384.8092.700.00-158100.00%
MRNA240719C000800002024-05-22 11:45AM EDT80.0084.8879.9587.90+43.88+107.02%1717698.19%
MRNA240719C000850002024-05-22 10:15AM EDT85.0069.0075.0083.00+19.07+38.19%15292.77%
MRNA240719C000900002024-05-22 2:23PM EDT90.0070.4870.0578.05+24.47+53.18%740186.82%
MRNA240719C000950002024-05-22 10:30AM EDT95.0060.0065.1573.10+30.65+104.43%2021181.54%
MRNA240719C001000002024-05-22 3:22PM EDT100.0065.3060.3068.30+23.30+55.48%1154278.08%
MRNA240719C001050002024-05-22 1:28PM EDT105.0056.2555.4563.45+19.25+52.03%120173.83%
MRNA240719C001100002024-05-22 3:12PM EDT110.0055.2051.5057.25+20.50+59.08%2041966.31%
MRNA240719C001150002024-05-22 3:49PM EDT115.0049.5546.6553.50+19.42+64.45%2,0583,02568.46%
MRNA240719C001200002024-05-22 3:36PM EDT120.0045.1644.1046.70+22.94+103.24%602,53465.01%
MRNA240719C001250002024-05-22 3:47PM EDT125.0041.2140.4542.55+18.54+81.78%1212,07667.11%
MRNA240719C001300002024-05-22 3:42PM EDT130.0036.3635.0537.90+17.33+91.07%2,2823,57859.95%
MRNA240719C001350002024-05-22 3:56PM EDT135.0032.7031.6532.90+17.02+108.55%2021,67158.02%
MRNA240719C001400002024-05-22 2:58PM EDT140.0028.5428.0029.25+16.27+132.60%2692,53358.15%
MRNA240719C001450002024-05-22 3:47PM EDT145.0025.2424.2025.60+14.95+145.29%3985,21156.67%
MRNA240719C001500002024-05-22 3:59PM EDT150.0021.6921.3522.00+13.59+167.78%5473,19256.39%
MRNA240719C001550002024-05-22 3:54PM EDT155.0018.5017.9019.35+12.20+193.65%2721,21155.71%
MRNA240719C001600002024-05-22 3:59PM EDT160.0015.9615.9516.15+11.35+246.20%3,6021,57955.82%
MRNA240719C001650002024-05-22 3:39PM EDT165.0013.8513.5513.75+10.20+279.45%1,1201,54155.53%
MRNA240719C001700002024-05-22 3:55PM EDT170.0011.5011.4011.70+8.65+303.51%24431355.37%
MRNA240719C001750002024-05-22 3:44PM EDT175.0010.009.559.95+7.85+365.12%1,39626755.37%
MRNA240719C001800002024-05-22 3:59PM EDT180.008.107.958.35+6.60+440.00%1,08655455.24%
MRNA240719C001850002024-05-22 3:59PM EDT185.006.746.707.00+5.54+461.67%5421155.44%
MRNA240719C001900002024-05-22 3:37PM EDT190.005.605.605.85+4.65+489.47%8710755.59%
MRNA240719C001950002024-05-22 3:49PM EDT195.004.504.654.85+3.69+455.56%1166155.64%
MRNA240719C002000002024-05-22 3:56PM EDT200.003.903.804.10+3.24+490.91%3,04756355.82%
MRNA240719C002100002024-05-22 3:24PM EDT210.002.562.483.65+2.28+814.29%35535058.39%
MRNA240719C002200002024-05-22 3:42PM EDT220.001.881.692.32+1.73+1,153.33%8256257.76%
MRNA240719C002300002024-05-22 3:27PM EDT230.001.381.101.45+1.27+1,154.55%6020657.09%
MRNA240719C002400002024-05-22 1:37PM EDT240.000.620.751.36+0.58+1,450.00%815859.81%
MRNA240719C002500002024-05-22 3:46PM EDT250.000.750.590.83+0.49+188.46%15214159.81%
MRNA240719C002600002024-05-22 3:05PM EDT260.000.430.240.72+0.41+2,050.00%2014059.94%
MRNA240719C002700002024-05-22 11:21AM EDT270.000.370.010.17+0.35+1,750.00%16350.78%
MRNA240719C002800002024-05-22 2:58PM EDT280.000.200.260.40+0.17+566.67%86263.77%
MRNA240719C002900002024-05-22 3:56PM EDT290.000.250.250.30+0.21+525.00%9879965.43%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240719P000400002024-05-16 10:23AM EDT40.000.050.001.380.00-1431188.87%
MRNA240719P000450002024-05-10 3:16PM EDT45.000.020.000.750.00-1315157.13%
MRNA240719P000500002024-05-22 10:53AM EDT50.000.010.000.01-0.02-66.67%1046290.63%
MRNA240719P000550002024-05-09 11:22AM EDT55.000.030.010.250.00-1378115.63%
MRNA240719P000600002024-05-21 3:43PM EDT60.000.020.020.250.00-1325107.42%
MRNA240719P000650002024-05-21 3:41PM EDT65.000.030.010.350.00-52,004103.13%
MRNA240719P000700002024-05-21 3:40PM EDT70.000.040.030.110.00-31,29684.77%
MRNA240719P000750002024-05-22 11:48AM EDT75.000.060.030.18-0.03-33.33%602,08582.23%
MRNA240719P000800002024-05-22 2:35PM EDT80.000.070.040.20+0.01+16.67%436677.15%
MRNA240719P000850002024-05-21 3:39PM EDT85.000.100.060.24+0.01+11.11%162073.24%
MRNA240719P000900002024-05-22 2:56PM EDT90.000.150.080.41-0.01-6.25%751,63972.27%
MRNA240719P000950002024-05-22 3:18PM EDT95.000.260.150.55+0.04+18.18%4283670.26%
MRNA240719P001000002024-05-22 2:33PM EDT100.000.300.200.32-0.10-25.00%4492,36161.38%
MRNA240719P001050002024-05-22 3:11PM EDT105.000.360.300.54-0.19-34.55%11080660.64%
MRNA240719P001100002024-05-22 3:46PM EDT110.000.600.510.70-0.38-38.78%26099059.08%
MRNA240719P001150002024-05-22 3:04PM EDT115.000.700.680.94-0.70-50.00%69279756.84%
MRNA240719P001200002024-05-22 3:59PM EDT120.001.181.021.18-0.77-39.49%1781,18554.93%
MRNA240719P001250002024-05-22 3:59PM EDT125.001.651.231.85-1.40-45.90%6632,63853.67%
MRNA240719P001300002024-05-22 3:47PM EDT130.002.302.112.38-2.20-48.89%4081,68253.44%
MRNA240719P001350002024-05-22 3:42PM EDT135.003.012.783.20-3.00-49.92%40663752.10%
MRNA240719P001400002024-05-22 3:51PM EDT140.004.384.054.35-4.09-48.29%1,60148052.31%
MRNA240719P001450002024-05-22 3:46PM EDT145.005.594.805.65-5.56-49.87%3062750.21%
MRNA240719P001500002024-05-22 3:56PM EDT150.007.326.607.35-7.08-49.17%1,3688650.40%
MRNA240719P001550002024-05-22 3:56PM EDT155.009.108.859.20-10.09-52.58%400350.51%
MRNA240719P001600002024-05-22 3:57PM EDT160.0011.4011.1511.55-12.66-52.62%533150.45%
MRNA240719P001650002024-05-22 3:36PM EDT165.0014.1613.7514.20-13.05-47.96%253050.35%
MRNA240719P001700002024-05-22 3:12PM EDT170.0016.9316.6517.10-39.97-70.25%74050.18%
MRNA240719P001750002024-05-22 3:07PM EDT175.0020.3017.6521.45-47.10-69.88%66055.51%
MRNA240719P001800002024-05-22 1:40PM EDT180.0025.4592.1097.50-47.25-64.99%100340.45%
MRNA240719P001850002023-09-18 10:23AM EDT185.0077.6597.1099.450.00-100338.60%
MRNA240719P001900002024-05-02 3:07PM EDT190.0061.5629.5033.200.00-15050.76%
MRNA240719P001950002023-08-03 9:30AM EDT195.0086.2080.6084.550.00-150239.36%
MRNA240719P002000002024-05-03 9:49AM EDT200.0039.0039.0040.90-35.85-47.90%3052.19%
MRNA240719P002100002024-03-18 9:52AM EDT210.00104.30104.50107.850.00-20288.42%
MRNA240719P002200002023-03-07 12:05PM EDT220.0082.9468.1574.000.00--0119.57%
MRNA240719P002300002023-05-23 12:07PM EDT230.0092.11106.95110.750.00-20236.26%
MRNA240719P002400002023-02-07 4:07PM EDT240.0080.27100.90106.000.00--30184.36%
MRNA240719P002500002023-05-04 1:20PM EDT250.00112.95116.85120.900.00-20212.45%
MRNA240719P002600002023-07-19 3:10PM EDT260.00133.93153.85162.550.00-10333.61%
MRNA240719P002700002023-03-07 3:48PM EDT270.00128.70111.30116.450.00-61118.69%
MRNA240719P002800002023-02-24 4:14PM EDT280.00140.80126.90133.850.00-10155.68%
MRNA240719P002900002023-05-23 12:07PM EDT290.00151.25166.95170.650.00-20275.12%