UK markets closed

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
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA250620C000500002024-04-30 10:52AM EDT50.0067.3082.0092.000.00-21781.67%
MRNA250620C000600002024-04-29 11:09AM EDT60.0057.7073.0083.000.00-1173.56%
MRNA250620C000700002024-03-28 11:32AM EDT70.0047.3747.5050.900.00-220.00%
MRNA250620C000750002024-05-10 9:33AM EDT75.0055.0065.2570.850.00-2574.98%
MRNA250620C000800002024-05-02 12:11PM EDT80.0049.9061.4066.800.00-3572.28%
MRNA250620C000900002024-03-14 9:47AM EDT90.0034.3733.5534.200.00-110.00%
MRNA250620C001000002024-05-16 12:15PM EDT100.0048.0048.0048.850.00-2861.32%
MRNA250620C001050002024-05-17 3:31PM EDT105.0044.6044.8545.75+15.35+52.48%11360.28%
MRNA250620C001100002024-05-15 2:02PM EDT110.0042.5041.9544.10+3.55+9.11%34060.87%
MRNA250620C001150002024-05-16 9:43AM EDT115.0036.0639.2039.950.00-11,10158.65%
MRNA250620C001200002024-05-17 1:47PM EDT120.0036.9836.2039.90-0.16-0.43%9110360.20%
MRNA250620C001250002024-05-16 3:41PM EDT125.0035.0033.4035.950.00-84657.76%
MRNA250620C001300002024-05-16 1:19PM EDT130.0031.5031.6032.350.00-146456.50%
MRNA250620C001350002024-05-16 2:09PM EDT135.0029.5729.5030.100.00-35839556.05%
MRNA250620C001400002024-05-17 1:53PM EDT140.0028.0026.3530.60+4.10+17.15%204956.95%
MRNA250620C001450002024-05-07 10:24AM EDT145.0018.4525.4026.100.00-713155.07%
MRNA250620C001500002024-05-16 2:05PM EDT150.0023.5023.5526.300.00-829656.47%
MRNA250620C001550002024-05-15 11:03AM EDT155.0018.3521.8522.600.00-67354.29%
MRNA250620C001600002024-05-17 11:58AM EDT160.0020.8420.2021.00+3.89+22.95%113753.89%
MRNA250620C001650002024-05-15 10:46AM EDT165.0015.4518.7019.550.00-26553.59%
MRNA250620C001700002024-05-15 10:44AM EDT170.0014.3017.2518.500.00-213553.53%
MRNA250620C001800002024-05-16 3:58PM EDT180.0015.2514.7517.550.00-53854.43%
MRNA250620C001850002024-05-15 2:02PM EDT185.0012.4513.9015.200.00-105353.29%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA250620P000500002024-05-13 3:49PM EDT50.000.800.251.35-0.32-28.57%533854.66%
MRNA250620P000550002024-05-03 3:29PM EDT55.001.490.602.360.00-53156.79%
MRNA250620P000600002024-05-03 3:26PM EDT60.002.021.102.900.00-197155.81%
MRNA250620P000650002024-05-16 11:51AM EDT65.002.402.033.550.00-121755.81%
MRNA250620P000700002024-05-14 11:14AM EDT70.003.301.863.100.00-49352.61%
MRNA250620P000750002024-05-15 1:58PM EDT75.004.213.603.900.00-1021751.00%
MRNA250620P000800002024-05-15 10:43AM EDT80.005.604.554.800.00-71,09450.19%
MRNA250620P000850002024-05-15 10:43AM EDT85.006.805.605.950.00-64050.13%
MRNA250620P000900002024-05-15 10:43AM EDT90.008.156.807.200.00-1239549.45%
MRNA250620P000950002024-05-16 1:11PM EDT95.008.708.158.650.00-622748.92%
MRNA250620P001000002024-05-16 3:05PM EDT100.0010.009.6512.050.00-99252.87%
MRNA250620P001050002024-05-17 12:44PM EDT105.009.5511.3011.80-3.70-27.92%25347.36%
MRNA250620P001100002024-05-15 10:43AM EDT110.0015.2513.0513.700.00-425546.84%
MRNA250620P001150002024-05-15 10:52AM EDT115.0017.4512.0015.650.00-38446.09%
MRNA250620P001200002024-05-17 1:03PM EDT120.0017.2517.2017.75-2.40-12.21%111645.35%
MRNA250620P001250002024-05-17 12:44PM EDT125.0017.6019.4520.10-3.60-16.98%22444.82%
MRNA250620P001350002024-05-16 3:00PM EDT135.0025.3024.3525.600.00-59781244.38%
MRNA250620P001400002024-05-15 11:37AM EDT140.0030.6027.6528.300.00-25943.66%
MRNA250620P001450002024-05-14 1:13PM EDT145.0032.9530.1030.800.00-71142.32%
MRNA250620P001500002024-05-03 3:02PM EDT150.0038.1533.1535.200.00-43444.16%
MRNA250620P001550002024-05-03 2:23PM EDT155.0041.8536.2537.450.00-131341.88%
MRNA250620P001600002024-05-03 2:22PM EDT160.0045.5039.5041.450.00-141442.54%
MRNA250620P001700002024-04-09 11:30AM EDT170.0061.7551.6054.300.00--452.33%