UK markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.61+2.60 (+1.59%)
At close: 04:00PM EDT
166.25 -0.36 (-0.22%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA260116C000400002024-03-19 3:32PM EDT40.0070.4863.0072.850.00-3190.00%
MRNA260116C000450002024-05-23 12:40PM EDT45.00123.81122.00131.000.00-2685.41%
MRNA260116C000500002024-05-22 9:31AM EDT50.00100.00118.00127.000.00-13783.68%
MRNA260116C000550002024-05-16 3:21PM EDT55.0085.50114.00123.000.00-41781.74%
MRNA260116C000600002024-05-23 9:38AM EDT60.00107.00110.00119.000.00-126079.70%
MRNA260116C000650002024-05-14 3:50PM EDT65.0073.85106.00115.000.00-317977.60%
MRNA260116C000700002024-05-23 10:11AM EDT70.00100.30102.00111.000.00-129575.47%
MRNA260116C000750002024-05-16 1:52PM EDT75.0069.61100.65104.250.00-18673.19%
MRNA260116C000800002024-05-22 3:27PM EDT80.0094.1696.60100.600.00-1526171.45%
MRNA260116C000850002024-05-21 3:35PM EDT85.0073.1593.4097.000.00-15770.74%
MRNA260116C000900002024-05-22 2:03PM EDT90.0085.1089.2593.500.00-234768.90%
MRNA260116C000950002024-05-24 10:29AM EDT95.0088.0086.7592.95+8.10+10.14%20134271.86%
MRNA260116C001000002024-05-24 12:28PM EDT100.0085.1783.8585.25+2.74+3.32%954766.81%
MRNA260116C001050002024-05-24 3:04PM EDT105.0082.4580.6083.05+3.10+3.91%538166.90%
MRNA260116C001100002024-05-24 1:21PM EDT110.0078.2577.4079.65+4.47+6.06%516065.76%
MRNA260116C001150002024-05-22 11:51AM EDT115.0077.7074.3576.60+7.75+11.08%151864.97%
MRNA260116C001200002024-05-24 12:19PM EDT120.0073.5371.4574.40+7.73+11.75%520564.90%
MRNA260116C001250002024-05-22 2:43PM EDT125.0063.9568.6572.000.00-1718664.59%
MRNA260116C001300002024-05-23 12:29PM EDT130.0066.0065.3067.75+0.26+0.40%1120262.35%
MRNA260116C001350002024-05-22 2:43PM EDT135.0058.3863.3065.350.00-11027462.46%
MRNA260116C001400002024-05-24 3:06PM EDT140.0062.4560.7563.55+6.55+11.72%5183962.46%
MRNA260116C001450002024-05-24 12:01PM EDT145.0058.9158.4061.80+4.71+8.69%110262.52%
MRNA260116C001500002024-05-24 1:56PM EDT150.0058.1656.1057.25+5.61+10.68%243860.61%
MRNA260116C001550002024-05-24 12:28PM EDT155.0056.2452.4056.50+3.66+6.96%211,16660.26%
MRNA260116C001600002024-05-24 2:59PM EDT160.0050.7549.1056.10+3.38+7.14%541560.30%
MRNA260116C001650002024-05-24 2:10PM EDT165.0051.1146.8551.95+5.26+11.47%444058.54%
MRNA260116C001700002024-05-24 3:15PM EDT170.0048.5147.5050.55+2.49+5.41%2132960.26%
MRNA260116C001750002024-05-23 10:22AM EDT175.0042.9845.4550.800.00-5861.21%
MRNA260116C001800002024-05-23 10:16AM EDT180.0043.2843.7048.900.00-412960.92%
MRNA260116C001900002024-05-24 12:05PM EDT190.0040.6040.1042.40+3.65+9.88%113258.46%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA260116P000400002024-05-24 11:24AM EDT40.000.710.600.81-0.14-16.47%274259.45%
MRNA260116P000450002024-05-22 1:54PM EDT45.002.390.602.38+1.19+99.17%1520863.20%
MRNA260116P000500002024-05-24 9:44AM EDT50.002.851.232.87+1.35+90.00%1547862.67%
MRNA260116P000550002024-05-22 12:05PM EDT55.001.770.863.500.00-110158.90%
MRNA260116P000600002024-05-24 3:46PM EDT60.002.251.142.62-0.67-22.95%162452.81%
MRNA260116P000650002024-05-22 10:00AM EDT65.003.421.394.900.00-115955.76%
MRNA260116P000700002024-05-24 11:09AM EDT70.003.653.203.80+0.25+7.35%147453.44%
MRNA260116P000750002024-05-23 3:39PM EDT75.004.623.854.450.00-197852.30%
MRNA260116P000800002024-05-24 12:30PM EDT80.005.104.755.45-0.60-10.53%1260351.96%
MRNA260116P000850002024-05-24 9:59AM EDT85.006.625.756.30+0.01+0.15%645251.22%
MRNA260116P000900002024-05-23 3:47PM EDT90.007.636.657.350.00-19493250.40%
MRNA260116P000950002024-05-24 1:11PM EDT95.008.307.908.60-0.94-10.17%262850.05%
MRNA260116P001000002024-05-24 11:25AM EDT100.009.659.259.90-0.46-4.55%21,11950.34%
MRNA260116P001050002024-05-23 12:16PM EDT105.0011.1210.6511.30-0.38-3.30%436549.79%
MRNA260116P001100002024-05-24 2:22PM EDT110.0012.2512.2512.75-1.45-10.58%51,72149.16%
MRNA260116P001150002024-05-23 10:01AM EDT115.0015.3513.9014.450.00-6816348.81%
MRNA260116P001200002024-05-23 12:14PM EDT120.0016.1915.6516.20-0.51-3.05%366148.36%
MRNA260116P001250002024-05-23 1:06PM EDT125.0018.6017.5018.050.00-25847.92%
MRNA260116P001300002024-05-24 2:39PM EDT130.0019.4219.3520.05-1.20-5.82%129947.55%
MRNA260116P001350002024-05-23 3:36PM EDT135.0022.6521.4022.100.00-42447.10%
MRNA260116P001400002024-05-24 9:55AM EDT140.0025.0023.5524.00-0.90-3.47%12246.30%
MRNA260116P001450002024-04-09 9:55AM EDT145.0045.8039.0540.050.00-1464.02%
MRNA260116P001500002024-05-23 3:12PM EDT150.0030.0028.1028.850.00-12845.78%
MRNA260116P001550002024-04-24 1:10PM EDT155.0055.3529.1031.400.00-32325445.48%
MRNA260116P001600002024-05-23 11:37AM EDT160.0034.5033.0533.850.00-1644.93%
MRNA260116P001650002024-05-24 2:39PM EDT165.0035.7535.6536.45-16.75-31.90%1346344.46%
MRNA260116P001700002024-05-02 12:35PM EDT170.0059.0038.4039.200.00--544.07%
MRNA260116P001900002024-05-20 1:33PM EDT190.0062.2048.7551.250.00-30742.68%