UK markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.69+2.68 (+1.90%)
At close: 04:00PM EDT
143.75 +0.06 (+0.04%)
After hours: 04:11PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA250117C000400002024-05-17 9:50AM EDT40.0092.00100.90108.950.00-11096.63%
MRNA250117C000450002024-05-15 10:55AM EDT45.0082.5396.15104.000.00-11790.43%
MRNA250117C000500002024-05-15 10:56AM EDT50.0077.9091.5598.950.00-14885.03%
MRNA250117C000550002024-03-01 1:30PM EDT55.0046.5055.2556.150.00-1340.00%
MRNA250117C000600002024-05-17 2:33PM EDT60.0075.0782.2590.100.00-114880.42%
MRNA250117C000650002024-05-16 12:25PM EDT65.0070.6577.4585.500.00-114376.33%
MRNA250117C000700002024-05-16 2:03PM EDT70.0066.1873.0080.950.00-626173.66%
MRNA250117C000750002024-05-20 1:20PM EDT75.0071.2268.4575.950.00-15569.18%
MRNA250117C000800002024-05-20 3:51PM EDT80.0065.8467.4569.750.00-129671.00%
MRNA250117C000850002024-05-17 1:15PM EDT85.0055.0063.1566.150.00-711370.09%
MRNA250117C000900002024-05-20 2:38PM EDT90.0056.6759.3562.250.00-1755769.10%
MRNA250117C000950002024-05-20 3:09PM EDT95.0052.6253.1056.200.00-222259.05%
MRNA250117C001000002024-05-21 2:22PM EDT100.0050.3851.4552.00+0.58+1.16%31,15861.30%
MRNA250117C001050002024-05-21 9:49AM EDT105.0045.3545.9550.55-0.07-0.15%11,06160.83%
MRNA250117C001100002024-05-20 3:51PM EDT110.0042.4943.5045.000.00-4575658.37%
MRNA250117C001150002024-05-21 3:31PM EDT115.0040.7541.0041.60+1.55+3.95%262758.64%
MRNA250117C001200002024-05-21 2:52PM EDT120.0036.9037.7538.20+0.80+2.22%312,35557.43%
MRNA250117C001250002024-05-21 3:20PM EDT125.0034.0834.6035.50+1.32+4.03%141,34056.92%
MRNA250117C001300002024-05-21 1:03PM EDT130.0031.1031.7532.40+0.80+2.64%91,44855.91%
MRNA250117C001350002024-05-21 11:11AM EDT135.0026.8927.8531.95-0.81-2.92%41,30356.43%
MRNA250117C001400002024-05-21 3:54PM EDT140.0027.0026.8026.90+1.70+6.77%1893954.61%
MRNA250117C001450002024-05-21 3:54PM EDT145.0024.5024.1525.60+1.38+5.97%6656254.88%
MRNA250117C001500002024-05-21 1:07PM EDT150.0021.2522.2522.75+0.57+2.76%3941,21653.96%
MRNA250117C001550002024-05-21 1:01PM EDT155.0019.2120.2021.65+0.31+1.64%91,05454.45%
MRNA250117C001600002024-05-21 3:31PM EDT160.0018.2018.4519.00+1.15+6.74%61,52053.32%
MRNA250117C001650002024-05-21 1:01PM EDT165.0015.7616.6517.30-0.24-1.50%454552.87%
MRNA250117C001700002024-05-21 3:19PM EDT170.0014.7015.2015.70+0.10+0.68%51,73152.64%
MRNA250117C001750002024-05-21 3:54PM EDT175.0013.9013.7514.15+1.35+10.76%1598552.21%
MRNA250117C001800002024-05-21 2:22PM EDT180.0012.1012.4013.05+0.14+1.17%4166652.14%
MRNA250117C001850002024-05-21 2:14PM EDT185.0010.6511.3012.10+0.55+5.45%1841052.31%
MRNA250117C001900002024-05-21 10:06AM EDT190.009.3210.1510.45-0.08-0.85%153051.37%
MRNA250117C001950002024-05-21 3:49PM EDT195.009.409.259.45+1.10+13.25%1445151.27%
MRNA250117C002000002024-05-21 3:05PM EDT200.008.058.409.25+0.25+3.21%282,01652.05%
MRNA250117C002100002024-05-20 2:57PM EDT210.006.176.907.200.00-1559751.21%
MRNA250117C002200002024-05-20 3:45PM EDT220.005.305.505.950.00-111,56050.84%
MRNA250117C002300002024-05-21 3:52PM EDT230.004.754.354.85+0.55+13.10%235250.39%
MRNA250117C002400002024-05-21 9:46AM EDT240.003.853.854.35+0.30+8.45%119151.49%
MRNA250117C002500002024-05-21 3:15PM EDT250.003.103.203.45+0.32+11.51%987651.15%
MRNA250117C002600002024-05-21 1:08PM EDT260.002.502.572.94+1.14+83.82%217751.14%
MRNA250117C002700002024-05-21 10:56AM EDT270.001.932.152.58+0.51+35.92%239851.52%
MRNA250117C002800002024-05-21 1:30PM EDT280.001.741.801.93-0.06-3.33%1777350.93%
MRNA250117C002900002024-05-21 10:11AM EDT290.001.401.521.81-0.13-8.50%727851.66%
MRNA250117C003000002024-05-21 3:52PM EDT300.001.341.301.37+0.27+25.23%601,04051.27%
MRNA250117C003100002024-05-21 3:36PM EDT310.001.011.041.14+0.15+17.44%51,36951.07%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA250117P000400002024-05-21 1:04PM EDT40.000.160.050.32+0.01+6.67%11,32870.22%
MRNA250117P000450002024-05-20 3:15PM EDT45.000.220.081.850.00-253583.94%
MRNA250117P000500002024-05-21 3:48PM EDT50.000.290.290.34-0.04-12.12%22,44863.23%
MRNA250117P000550002024-05-20 3:18PM EDT55.000.430.252.450.00-275475.61%
MRNA250117P000600002024-05-21 1:08PM EDT60.000.550.550.66+0.05+10.00%23,33359.18%
MRNA250117P000650002024-05-21 3:39PM EDT65.000.770.500.86+0.07+10.00%101,09155.44%
MRNA250117P000700002024-05-21 2:23PM EDT70.001.101.001.250.00-63,54756.27%
MRNA250117P000750002024-05-21 2:25PM EDT75.001.461.131.64-0.03-2.01%42,38354.05%
MRNA250117P000800002024-05-21 12:39PM EDT80.001.901.791.90-0.04-2.06%82,72653.09%
MRNA250117P000850002024-05-21 12:31PM EDT85.002.582.322.44+0.02+0.78%113,06552.00%
MRNA250117P000900002024-05-21 3:50PM EDT90.002.962.923.15-0.24-7.50%122,13151.03%
MRNA250117P000950002024-05-21 3:54PM EDT95.003.853.754.00-0.10-2.44%152,52350.39%
MRNA250117P001000002024-05-21 3:50PM EDT100.004.764.655.00-0.38-6.87%213,52950.29%
MRNA250117P001050002024-05-20 3:58PM EDT105.006.305.806.050.00-4979649.30%
MRNA250117P001100002024-05-21 3:15PM EDT110.007.406.907.35-0.30-3.90%32,10848.66%
MRNA250117P001150002024-05-21 9:50AM EDT115.009.128.158.75-0.18-1.94%1856847.84%
MRNA250117P001200002024-05-21 3:37PM EDT120.0010.4710.1510.40-0.49-4.47%881,28847.26%
MRNA250117P001250002024-05-21 1:25PM EDT125.0012.7511.7012.20+0.47+3.83%81,64446.61%
MRNA250117P001300002024-05-21 11:27AM EDT130.0014.7213.9014.15-0.18-1.21%682,02945.90%
MRNA250117P001350002024-05-21 2:41PM EDT135.0016.8016.1016.40-0.35-2.04%473245.47%
MRNA250117P001400002024-05-21 3:37PM EDT140.0018.9318.4018.75-1.22-6.05%8234244.84%
MRNA250117P001450002024-05-21 3:46PM EDT145.0021.5020.7521.80-0.85-3.80%517845.35%
MRNA250117P001500002024-05-21 10:42AM EDT150.0026.2023.5524.25+1.12+4.47%428544.16%
MRNA250117P001550002024-05-15 2:51PM EDT155.0034.7525.8027.650.00-15644.65%
MRNA250117P001600002024-05-20 2:33PM EDT160.0032.0528.4031.950.00-21946.72%
MRNA250117P001650002024-05-20 3:37PM EDT165.0035.0031.9534.150.00-355743.92%
MRNA250117P001700002024-05-20 3:25PM EDT170.0038.6535.5537.250.00-130142.71%
MRNA250117P001750002024-05-17 10:25AM EDT175.0048.0040.1041.950.00-2744.81%
MRNA250117P001800002024-05-20 1:37PM EDT180.0045.2043.4047.350.00-1448.34%
MRNA250117P001850002024-05-06 10:54AM EDT185.0065.7746.6548.000.00-2140.23%
MRNA250117P001900002024-05-02 2:58PM EDT190.0064.1050.9552.650.00-3421741.51%
MRNA250117P001950002024-03-11 3:11PM EDT195.0082.3584.7090.700.00-10110.83%
MRNA250117P002000002024-05-16 11:03AM EDT200.0070.3059.6062.950.00-17946.38%
MRNA250117P002100002024-01-05 10:31AM EDT210.00102.75111.65113.400.00-10138.70%
MRNA250117P002200002024-03-20 2:50PM EDT220.00116.58117.10120.100.00-101134.05%
MRNA250117P002300002024-03-20 2:50PM EDT230.00126.58127.15130.050.00-101137.71%
MRNA250117P002400002023-09-18 3:12PM EDT240.00135.00152.10155.600.00-270174.85%
MRNA250117P002500002023-09-19 3:04PM EDT250.00142.74164.10170.600.00-1310186.01%
MRNA250117P002600002023-09-19 3:01PM EDT260.00157.05174.30180.800.00-5030189.42%
MRNA250117P002700002023-09-19 3:04PM EDT270.00161.15184.10189.300.00-750190.25%
MRNA250117P002800002023-12-14 1:52PM EDT280.00192.68169.10178.600.00-30142.80%
MRNA250117P002900002024-02-29 4:49PM EDT290.00196.90179.45187.550.00-10144.64%
MRNA250117P003000002024-04-24 12:23PM EDT300.00193.14152.75160.850.00-1067.15%
MRNA250117P003100002024-05-20 9:52AM EDT310.00175.02162.75170.850.00-1169.11%