UK markets open in 3 hours 47 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
150.00-8.00 (-5.06%)
At close: 04:00PM EDT
150.49 +0.49 (+0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220819C000600002022-08-03 3:48PM EDT60.00127.4387.8092.000.00-541,222.66%
MRNA220819C000700002022-06-15 11:16AM EDT70.0060.0092.90100.100.00-122,206.25%
MRNA220819C000800002022-07-15 9:44AM EDT80.0081.6289.6093.300.00--12,208.79%
MRNA220819C000850002022-07-15 1:09PM EDT85.0080.7085.2588.450.00--12,083.50%
MRNA220819C000900002022-06-30 1:53PM EDT90.0057.1572.2076.450.00-861,541.31%
MRNA220819C000950002022-06-22 2:46PM EDT95.0046.0567.3570.500.00--11,411.91%
MRNA220819C001000002022-08-17 1:58PM EDT100.0058.4848.2051.650.00-3369588.87%
MRNA220819C001050002022-08-18 3:25PM EDT105.0045.3844.6046.15-10.98-19.48%1522382.62%
MRNA220819C001100002022-08-18 3:13PM EDT110.0040.0039.0041.25-34.00-45.95%924282.81%
MRNA220819C001150002022-08-11 2:09PM EDT115.0059.3034.1536.100.00-160247.27%
MRNA220819C001200002022-08-18 12:10PM EDT120.0029.3029.6030.75-10.23-25.88%1755224.61%
MRNA220819C001250002022-08-16 10:43AM EDT125.0042.8324.7025.800.00-1126202.15%
MRNA220819C001300002022-08-16 2:54PM EDT130.0038.7019.6020.700.00-1100150.39%
MRNA220819C001310002022-08-18 3:55PM EDT131.0019.0517.4520.70-21.77-53.33%11128.13%
MRNA220819C001330002022-08-12 12:31PM EDT133.0040.1115.3518.700.00--198.44%
MRNA220819C001350002022-08-18 10:16AM EDT135.0017.5014.7515.60-6.50-27.08%9122120.31%
MRNA220819C001360002022-08-12 2:58PM EDT136.0036.1012.2515.850.00--191.02%
MRNA220819C001380002022-08-12 2:55PM EDT138.0034.2010.4013.800.00--289.45%
MRNA220819C001400002022-08-18 3:51PM EDT140.0010.589.8010.95-8.42-44.32%43362103.32%
MRNA220819C001410002022-08-12 2:53PM EDT141.0031.258.4010.400.00--197.07%
MRNA220819C001420002022-08-18 2:36PM EDT142.007.458.109.05-29.55-79.86%2199.61%
MRNA220819C001430002022-08-18 12:46PM EDT143.008.057.358.20-9.90-55.15%--101.17%
MRNA220819C001450002022-08-18 3:45PM EDT145.006.105.556.05-7.27-54.38%1061,09283.11%
MRNA220819C001460002022-08-18 3:39PM EDT146.005.005.055.35-10.15-67.00%--88.96%
MRNA220819C001470002022-08-18 3:40PM EDT147.004.053.954.40-7.63-65.33%1941176.76%
MRNA220819C001480002022-08-18 3:59PM EDT148.003.453.403.70-7.02-67.05%1101077.78%
MRNA220819C001490002022-08-18 3:53PM EDT149.002.602.613.05-7.65-74.63%386973.54%
MRNA220819C001500002022-08-18 3:59PM EDT150.002.252.202.45-6.40-73.99%1,47490574.22%
MRNA220819C001525002022-08-18 3:59PM EDT152.501.191.111.31-5.71-82.75%1,6163471.00%
MRNA220819C001550002022-08-18 3:59PM EDT155.000.560.550.66-4.24-88.33%2,45553071.78%
MRNA220819C001575002022-08-18 3:59PM EDT157.500.290.250.33-2.91-90.94%2,31114173.63%
MRNA220819C001600002022-08-18 3:59PM EDT160.000.150.140.17-1.91-92.72%3,7272,36478.13%
MRNA220819C001625002022-08-18 3:59PM EDT162.500.080.070.10-1.19-93.70%52760182.81%
MRNA220819C001650002022-08-18 3:40PM EDT165.000.060.050.07-0.76-92.68%6231,00090.23%
MRNA220819C001675002022-08-18 3:55PM EDT167.500.050.040.05-0.48-90.57%23073797.66%
MRNA220819C001700002022-08-18 3:42PM EDT170.000.050.030.05-0.29-85.29%7662,834107.03%
MRNA220819C001725002022-08-18 2:44PM EDT172.500.030.030.04-0.19-86.36%490729115.63%
MRNA220819C001750002022-08-18 3:59PM EDT175.000.040.020.04-0.15-78.95%1,2461,979123.44%
MRNA220819C001775002022-08-18 3:47PM EDT177.500.030.020.04-0.09-75.00%167833133.59%
MRNA220819C001800002022-08-18 3:57PM EDT180.000.020.020.03-0.10-83.33%6473,034139.84%
MRNA220819C001825002022-08-18 3:53PM EDT182.500.020.000.04-0.09-81.82%441692145.31%
MRNA220819C001850002022-08-18 3:56PM EDT185.000.030.020.03-0.07-70.00%5682,032157.81%
MRNA220819C001875002022-08-18 3:53PM EDT187.500.020.020.03-0.08-80.00%116561167.19%
MRNA220819C001900002022-08-18 3:47PM EDT190.000.010.010.03-0.05-83.33%6992,814171.88%
MRNA220819C001925002022-08-18 2:59PM EDT192.500.020.000.03-0.07-77.78%90252175.00%
MRNA220819C001950002022-08-18 3:07PM EDT195.000.030.010.03-0.04-57.14%581,304187.50%
MRNA220819C001975002022-08-18 3:17PM EDT197.500.010.000.01-0.02-66.67%10293175.00%
MRNA220819C002000002022-08-18 3:02PM EDT200.000.010.000.02-0.05-83.33%4292,567190.63%
MRNA220819C002025002022-08-18 1:29PM EDT202.500.020.000.03-0.02-50.00%30209206.25%
MRNA220819C002050002022-08-18 11:26AM EDT205.000.020.000.01-0.01-33.33%112456193.75%
MRNA220819C002075002022-08-18 1:10PM EDT207.500.020.000.03-0.01-33.33%139221.88%
MRNA220819C002100002022-08-17 3:51PM EDT210.000.010.000.02-0.03-75.00%11,014218.75%
MRNA220819C002125002022-08-17 9:54AM EDT212.500.030.000.030.00-844234.38%
MRNA220819C002150002022-08-18 1:34PM EDT215.000.010.000.03-0.01-50.00%27273240.63%
MRNA220819C002175002022-08-17 10:25AM EDT217.500.010.000.040.00-640256.25%
MRNA220819C002200002022-08-18 11:16AM EDT220.000.010.000.04-0.02-66.67%5562262.50%
MRNA220819C002250002022-08-17 3:23PM EDT225.000.020.000.010.00-71248243.75%
MRNA220819C002300002022-08-17 3:37PM EDT230.000.020.000.040.00-45333290.63%
MRNA220819C002350002022-08-17 2:37PM EDT235.000.020.000.020.00-196284.38%
MRNA220819C002400002022-08-17 3:37PM EDT240.000.010.000.040.00-8453315.63%
MRNA220819C002450002022-08-17 2:38PM EDT245.000.020.000.040.00-145328.13%
MRNA220819C002500002022-08-17 2:37PM EDT250.000.010.000.030.00-1240331.25%
MRNA220819C002550002022-08-11 10:24AM EDT255.000.050.000.030.00--22340.63%
MRNA220819C002600002022-08-16 1:07PM EDT260.000.010.000.040.00-582362.50%
MRNA220819C002700002022-08-11 10:50AM EDT270.000.010.000.010.00-12298337.50%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220819P000600002022-08-03 11:08AM EDT60.000.020.000.030.00-1250600.00%
MRNA220819P000650002022-08-04 12:30PM EDT65.000.020.000.030.00-1221550.00%
MRNA220819P000700002022-08-04 2:32PM EDT70.000.020.000.030.00-2332506.25%
MRNA220819P000750002022-08-09 12:20PM EDT75.000.050.000.080.00-1605507.81%
MRNA220819P000800002022-08-09 9:35AM EDT80.000.010.000.030.00-1772418.75%
MRNA220819P000850002022-08-09 12:20PM EDT85.000.050.000.030.00-2346381.25%
MRNA220819P000900002022-08-18 10:11AM EDT90.000.010.000.030.00-3197346.88%
MRNA220819P000950002022-08-02 12:00PM EDT95.000.160.000.040.00-5103321.88%
MRNA220819P001000002022-08-18 12:13PM EDT100.000.020.000.040.00-22707287.50%
MRNA220819P001050002022-08-17 11:15AM EDT105.000.010.000.040.00-2279256.25%
MRNA220819P001100002022-08-18 3:03PM EDT110.000.010.010.030.00-18858225.00%
MRNA220819P001150002022-08-18 2:06PM EDT115.000.020.000.040.00-88555195.31%
MRNA220819P001200002022-08-18 2:40PM EDT120.000.030.000.040.00-72983167.19%
MRNA220819P001250002022-08-18 3:00PM EDT125.000.040.000.04+0.01+33.33%478626139.06%
MRNA220819P001300002022-08-18 3:56PM EDT130.000.040.040.05-0.01-20.00%341747124.22%
MRNA220819P001310002022-08-18 3:56PM EDT131.000.050.000.050.00-5228109.38%
MRNA220819P001320002022-08-18 3:49PM EDT132.000.050.040.06-0.01-16.67%48-114.84%
MRNA220819P001330002022-08-18 2:42PM EDT133.000.100.060.07+0.04+66.67%1734113.28%
MRNA220819P001340002022-08-18 3:54PM EDT134.000.080.070.08+0.01+14.29%13915109.38%
MRNA220819P001350002022-08-18 3:57PM EDT135.000.090.080.09+0.03+50.00%694672105.47%
MRNA220819P001360002022-08-18 3:54PM EDT136.000.110.090.11-0.01-8.33%2448101.95%
MRNA220819P001370002022-08-18 3:56PM EDT137.000.130.130.14+0.01+8.33%3010101.17%
MRNA220819P001380002022-08-18 3:59PM EDT138.000.150.140.16+0.06+66.67%1851996.48%
MRNA220819P001390002022-08-18 3:36PM EDT139.000.180.150.20+0.10+125.00%933692.77%
MRNA220819P001400002022-08-18 3:59PM EDT140.000.250.210.29+0.13+108.33%1,48380593.16%
MRNA220819P001410002022-08-18 3:45PM EDT141.000.300.250.31+0.09+42.86%31024088.18%
MRNA220819P001420002022-08-18 3:57PM EDT142.000.360.280.39+0.27+300.00%1634184.57%
MRNA220819P001430002022-08-18 3:59PM EDT143.000.470.380.47+0.36+327.27%18813482.32%
MRNA220819P001440002022-08-18 3:58PM EDT144.000.560.490.61+0.35+166.67%2677380.66%
MRNA220819P001450002022-08-18 3:59PM EDT145.000.700.640.75+0.46+191.67%11,43077878.42%
MRNA220819P001460002022-08-18 3:59PM EDT146.000.900.780.98+0.65+260.00%6956576.37%
MRNA220819P001470002022-08-18 3:59PM EDT147.001.131.021.21+0.90+391.30%5718074.56%
MRNA220819P001480002022-08-18 3:58PM EDT148.001.481.251.50+1.02+221.74%2,59320471.78%
MRNA220819P001490002022-08-18 3:59PM EDT149.001.861.611.90+1.36+272.00%1,95718971.09%
MRNA220819P001500002022-08-18 3:59PM EDT150.002.102.102.25+1.45+223.08%11,3532,91369.43%
MRNA220819P001525002022-08-18 3:59PM EDT152.503.703.403.80+2.75+289.47%1,74539167.09%
MRNA220819P001550002022-08-18 3:59PM EDT155.005.805.155.75+4.12+245.24%1,3901,11664.36%
MRNA220819P001575002022-08-18 3:52PM EDT157.507.877.407.90+5.22+196.98%3251,12662.50%
MRNA220819P001600002022-08-18 3:59PM EDT160.0010.009.6510.60+5.92+145.10%3934,27874.61%
MRNA220819P001625002022-08-18 3:59PM EDT162.5012.6012.0012.85+6.86+119.51%180716111.13%
MRNA220819P001650002022-08-18 3:43PM EDT165.0014.7214.4015.35+6.92+88.72%92993126.56%
MRNA220819P001675002022-08-18 3:55PM EDT167.5017.5617.1017.80+7.56+75.60%25439136.52%
MRNA220819P001700002022-08-18 3:17PM EDT170.0019.6319.5020.35+7.63+63.58%871,808155.66%
MRNA220819P001725002022-08-18 3:40PM EDT172.5022.6321.5022.95+8.13+56.07%35576179.10%
MRNA220819P001750002022-08-18 3:42PM EDT175.0025.5024.4025.45+8.50+50.00%61872192.77%
MRNA220819P001775002022-08-18 2:51PM EDT177.5028.1027.0528.00+8.84+45.90%19158130.47%
MRNA220819P001800002022-08-18 3:36PM EDT180.0029.9029.6031.10+8.10+37.16%148640208.20%
MRNA220819P001825002022-08-18 3:14PM EDT182.5032.6732.0533.05+9.67+42.04%5162162.50%
MRNA220819P001850002022-08-18 11:02AM EDT185.0032.5134.5535.65+5.69+21.22%2415189.06%
MRNA220819P001875002022-08-18 2:31PM EDT187.5038.1036.9537.95+18.40+93.40%11205256.45%
MRNA220819P001900002022-08-18 11:35AM EDT190.0035.4539.2540.35+4.45+14.35%4487255.66%
MRNA220819P001925002022-08-16 3:04PM EDT192.5024.8042.0043.150.00-10101210.16%
MRNA220819P001950002022-08-18 10:41AM EDT195.0044.0043.7045.50+11.00+33.33%9177297.07%
MRNA220819P001975002022-08-08 11:43AM EDT197.5016.3546.5048.800.00-11251.56%
MRNA220819P002000002022-08-18 2:42PM EDT200.0050.5849.5550.40+15.39+43.73%22161306.25%
MRNA220819P002025002022-08-08 11:47AM EDT202.5020.3551.5053.650.00-94246.09%
MRNA220819P002050002022-08-09 9:43AM EDT205.0027.1053.0557.200.00-635272.66%
MRNA220819P002100002022-08-18 3:42PM EDT210.0060.1058.0562.15+42.20+235.75%33281.25%
MRNA220819P002150002022-08-09 3:18PM EDT215.0043.5063.1067.300.00-10327.73%
MRNA220819P002200002022-08-01 12:14PM EDT220.0055.8067.8072.350.00-110303.13%
MRNA220819P002250002022-07-25 12:14PM EDT225.0060.6872.9577.200.00--0318.75%
MRNA220819P002500002022-08-05 11:55AM EDT250.0066.1998.15102.100.00-40412.50%