Singapore markets close in 39 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.06-1.08 (-0.87%)
At close: 04:00PM EDT
123.54 -0.51 (-0.42%)
Pre-market: 04:10AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240719C000400002024-05-07 9:39AM EDT40.0081.45113.05121.900.00-164,480.86%
MRNA240719C000450002024-02-06 3:49PM EDT45.0055.7054.9056.350.00-130.00%
MRNA240719C000500002024-01-10 12:52PM EDT50.0061.0039.0040.200.00-27570.00%
MRNA240719C000550002023-12-29 1:17PM EDT55.0046.8051.2052.950.00-1120.00%
MRNA240719C000600002024-05-20 10:27AM EDT60.0077.0072.9074.450.00-9281,271.58%
MRNA240719C000650002024-07-17 11:00AM EDT65.0058.000.000.000.00-300.00%
MRNA240719C000700002024-06-28 12:57PM EDT70.0049.370.000.000.00-200.00%
MRNA240719C000750002024-06-28 12:59PM EDT75.0044.590.000.000.00-100.00%
MRNA240719C000800002024-07-15 9:57AM EDT80.0038.950.000.000.00-100.00%
MRNA240719C000850002024-07-09 11:10AM EDT85.0031.600.000.000.00-1000.00%
MRNA240719C000900002024-07-16 1:07PM EDT90.0033.840.000.000.00-3100.00%
MRNA240719C000950002024-07-15 10:08AM EDT95.0025.000.000.000.00-100.00%
MRNA240719C001000002024-07-16 11:01AM EDT100.0024.370.000.000.00-100.00%
MRNA240719C001050002024-07-16 10:59AM EDT105.0019.380.000.000.00-100.00%
MRNA240719C001060002024-07-09 10:59AM EDT106.0011.150.000.000.00-400.00%
MRNA240719C001070002024-07-11 11:17AM EDT107.0013.800.000.000.00-100.00%
MRNA240719C001080002024-07-17 1:28PM EDT108.0014.000.000.000.00-100.00%
MRNA240719C001090002024-07-11 11:15AM EDT109.0012.500.000.000.00-200.00%
MRNA240719C001100002024-07-17 11:26AM EDT110.0010.790.000.000.00-100.00%
MRNA240719C001110002024-07-15 9:35AM EDT111.006.650.000.000.00-200.00%
MRNA240719C001120002024-07-15 11:20AM EDT112.009.180.000.000.00-100.00%
MRNA240719C001130002024-07-12 3:44PM EDT113.008.980.000.000.00--00.00%
MRNA240719C001140002024-07-16 10:29AM EDT114.0011.000.000.000.00-600.00%
MRNA240719C001150002024-07-17 11:12AM EDT115.006.920.000.000.00-200.00%
MRNA240719C001160002024-07-16 2:38PM EDT116.0011.400.000.000.00-700.00%
MRNA240719C001170002024-07-17 2:36PM EDT117.007.200.000.000.00-600.00%
MRNA240719C001180002024-07-17 1:47PM EDT118.005.100.000.000.00-800.00%
MRNA240719C001190002024-07-17 3:54PM EDT119.005.800.000.000.00-10500.00%
MRNA240719C001200002024-07-17 3:58PM EDT120.005.030.000.000.00-27300.00%
MRNA240719C001210002024-07-17 3:51PM EDT121.003.950.000.000.00-20000.00%
MRNA240719C001220002024-07-17 3:51PM EDT122.003.600.000.000.00-22100.00%
MRNA240719C001230002024-07-17 3:59PM EDT123.003.050.000.000.00-27400.00%
MRNA240719C001240002024-07-17 3:59PM EDT124.002.380.000.000.00-1,19900.00%
MRNA240719C001250002024-07-17 3:59PM EDT125.001.940.000.000.00-1,07103.13%
MRNA240719C001260002024-07-17 3:59PM EDT126.001.700.000.000.00-52406.25%
MRNA240719C001270002024-07-17 3:59PM EDT127.001.350.000.000.00-73906.25%
MRNA240719C001280002024-07-17 3:59PM EDT128.001.110.000.000.00-279012.50%
MRNA240719C001290002024-07-17 3:59PM EDT129.001.040.000.000.00-146012.50%
MRNA240719C001300002024-07-17 3:59PM EDT130.000.680.000.000.00-761012.50%
MRNA240719C001310002024-07-17 3:59PM EDT131.000.540.000.000.00-78012.50%
MRNA240719C001320002024-07-17 3:58PM EDT132.000.430.000.000.00-65025.00%
MRNA240719C001330002024-07-17 3:56PM EDT133.000.340.000.000.00-64025.00%
MRNA240719C001340002024-07-17 3:07PM EDT134.000.200.000.000.00-27025.00%
MRNA240719C001350002024-07-17 2:29PM EDT135.000.200.000.000.00-67025.00%
MRNA240719C001360002024-07-17 3:55PM EDT136.000.220.000.000.00-17025.00%
MRNA240719C001370002024-07-17 3:36PM EDT137.000.200.000.000.00-28025.00%
MRNA240719C001380002024-07-17 2:00PM EDT138.000.120.000.000.00-12025.00%
MRNA240719C001390002024-07-16 2:21PM EDT139.000.330.000.000.00-13025.00%
MRNA240719C001400002024-07-17 3:54PM EDT140.000.150.000.000.00-65050.00%
MRNA240719C001410002024-07-17 3:10PM EDT141.000.080.000.000.00-4050.00%
MRNA240719C001420002024-07-17 1:41PM EDT142.000.140.000.000.00-2050.00%
MRNA240719C001430002024-07-17 1:06PM EDT143.000.110.000.000.00-1050.00%
MRNA240719C001440002024-07-17 10:59AM EDT144.000.090.000.000.00-1050.00%
MRNA240719C001450002024-07-17 3:19PM EDT145.000.130.000.000.00-34050.00%
MRNA240719C001460002024-07-16 10:40AM EDT146.000.160.000.000.00-2050.00%
MRNA240719C001470002024-07-15 11:35AM EDT147.000.620.000.000.00-1050.00%
MRNA240719C001480002024-07-17 11:34AM EDT148.000.060.000.000.00-3050.00%
MRNA240719C001490002024-07-15 10:38AM EDT149.000.050.000.000.00-24050.00%
MRNA240719C001500002024-07-17 3:16PM EDT150.000.050.000.000.00-46050.00%
MRNA240719C001525002024-07-16 2:23PM EDT152.500.090.000.000.00-6050.00%
MRNA240719C001550002024-07-17 1:06PM EDT155.000.030.000.000.00-16050.00%
MRNA240719C001575002024-07-16 10:32AM EDT157.500.080.000.000.00-102050.00%
MRNA240719C001600002024-07-17 1:21PM EDT160.000.090.000.000.00-8050.00%
MRNA240719C001650002024-07-16 3:25PM EDT165.000.060.000.000.00-462050.00%
MRNA240719C001700002024-07-17 3:56PM EDT170.000.010.000.000.00-219050.00%
MRNA240719C001750002024-07-17 2:00PM EDT175.000.010.000.000.00-26050.00%
MRNA240719C001800002024-07-17 3:57PM EDT180.000.010.000.000.00-6050.00%
MRNA240719C001850002024-07-17 3:57PM EDT185.000.010.000.000.00-2050.00%
MRNA240719C001900002024-07-16 12:05PM EDT190.000.020.000.000.00-11050.00%
MRNA240719C001950002024-07-16 10:04AM EDT195.000.010.000.000.00-1050.00%
MRNA240719C002000002024-07-17 10:36AM EDT200.000.010.000.000.00-4050.00%
MRNA240719C002100002024-07-12 1:57PM EDT210.000.010.000.000.00-6050.00%
MRNA240719C002200002024-07-11 2:16PM EDT220.000.020.000.000.00-1050.00%
MRNA240719C002300002024-07-17 1:11PM EDT230.000.010.000.000.00-5050.00%
MRNA240719C002400002024-07-10 11:41AM EDT240.000.060.000.000.00-10050.00%
MRNA240719C002500002024-07-16 10:38AM EDT250.000.010.000.000.00-1050.00%
MRNA240719C002600002024-07-17 1:25PM EDT260.000.010.000.000.00-7050.00%
MRNA240719C002700002024-06-04 3:13PM EDT270.000.110.001.890.00-2155567.19%
MRNA240719C002800002024-07-12 10:31AM EDT280.000.560.000.000.00-2050.00%
MRNA240719C002900002024-07-15 11:05AM EDT290.000.010.000.000.00-1050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240719P000400002024-07-15 12:31PM EDT40.000.010.000.000.00-1050.00%
MRNA240719P000450002024-07-03 12:57PM EDT45.000.010.000.000.00-1050.00%
MRNA240719P000500002024-07-02 10:21AM EDT50.000.030.000.000.00-30050.00%
MRNA240719P000550002024-07-10 11:25AM EDT55.000.010.000.000.00-4050.00%
MRNA240719P000600002024-07-11 3:14PM EDT60.000.010.000.000.00-9050.00%
MRNA240719P000650002024-07-11 3:22PM EDT65.000.010.000.000.00-221050.00%
MRNA240719P000700002024-07-15 10:15AM EDT70.000.010.000.000.00-30050.00%
MRNA240719P000750002024-07-16 10:08AM EDT75.000.030.000.000.00-4050.00%
MRNA240719P000800002024-07-17 2:30PM EDT80.000.050.000.000.00-1050.00%
MRNA240719P000850002024-07-16 3:06PM EDT85.000.020.000.000.00-1050.00%
MRNA240719P000880002024-07-16 3:06PM EDT88.000.010.000.000.00-54050.00%
MRNA240719P000890002024-07-16 10:04AM EDT89.000.040.000.000.00-10050.00%
MRNA240719P000900002024-07-17 10:21AM EDT90.000.040.000.000.00-20050.00%
MRNA240719P000910002024-07-17 3:07PM EDT91.000.010.000.000.00-24050.00%
MRNA240719P000920002024-07-17 10:20AM EDT92.000.030.000.000.00-20050.00%
MRNA240719P000930002024-07-17 10:20AM EDT93.000.040.000.000.00-20050.00%
MRNA240719P000940002024-07-17 10:19AM EDT94.000.040.000.000.00-40050.00%
MRNA240719P000950002024-07-17 10:19AM EDT95.000.040.000.000.00-40050.00%
MRNA240719P000960002024-07-15 1:40PM EDT96.000.030.000.000.00-40050.00%
MRNA240719P000970002024-07-15 1:42PM EDT97.000.030.000.000.00-20050.00%
MRNA240719P000980002024-07-11 1:50PM EDT98.000.040.000.000.00--050.00%
MRNA240719P000990002024-07-17 10:21AM EDT99.000.020.000.000.00-20050.00%
MRNA240719P001000002024-07-17 3:43PM EDT100.000.010.000.000.00-47050.00%
MRNA240719P001010002024-07-17 10:21AM EDT101.000.020.000.000.00-40050.00%
MRNA240719P001020002024-07-17 10:20AM EDT102.000.020.000.030.00---103.13%
MRNA240719P001030002024-07-15 9:47AM EDT103.000.100.000.000.00-2050.00%
MRNA240719P001040002024-07-17 3:52PM EDT104.000.030.000.000.00-146050.00%
MRNA240719P001050002024-07-17 2:40PM EDT105.000.020.000.000.00-9050.00%
MRNA240719P001060002024-07-16 3:37PM EDT106.000.060.000.000.00-30050.00%
MRNA240719P001070002024-07-16 2:02PM EDT107.000.050.000.000.00-10050.00%
MRNA240719P001080002024-07-16 3:32PM EDT108.000.040.000.000.00-206050.00%
MRNA240719P001090002024-07-17 9:47AM EDT109.000.050.000.000.00-1050.00%
MRNA240719P001100002024-07-17 3:56PM EDT110.000.050.000.000.00-47050.00%
MRNA240719P001110002024-07-17 3:29PM EDT111.000.060.000.000.00-16025.00%
MRNA240719P001120002024-07-17 3:14PM EDT112.000.100.000.000.00-20025.00%
MRNA240719P001130002024-07-17 12:37PM EDT113.000.240.000.000.00-27025.00%
MRNA240719P001140002024-07-17 2:20PM EDT114.000.120.000.000.00-45025.00%
MRNA240719P001150002024-07-17 3:57PM EDT115.000.160.000.000.00-181025.00%
MRNA240719P001160002024-07-17 3:59PM EDT116.000.220.000.000.00-39025.00%
MRNA240719P001170002024-07-17 3:56PM EDT117.000.370.000.000.00-91025.00%
MRNA240719P001180002024-07-17 3:57PM EDT118.000.410.000.000.00-105012.50%
MRNA240719P001190002024-07-17 3:56PM EDT119.000.570.000.000.00-159012.50%
MRNA240719P001200002024-07-17 3:57PM EDT120.000.790.000.000.00-1,406012.50%
MRNA240719P001210002024-07-17 3:59PM EDT121.001.080.000.000.00-54206.25%
MRNA240719P001220002024-07-17 3:57PM EDT122.001.450.000.000.00-17406.25%
MRNA240719P001230002024-07-17 3:54PM EDT123.001.790.000.000.00-26803.13%
MRNA240719P001240002024-07-17 3:51PM EDT124.002.280.000.000.00-24100.39%
MRNA240719P001250002024-07-17 3:54PM EDT125.002.800.000.000.00-16600.00%
MRNA240719P001260002024-07-17 1:23PM EDT126.005.150.000.000.00-4000.00%
MRNA240719P001270002024-07-17 3:35PM EDT127.004.330.000.000.00-12100.00%
MRNA240719P001280002024-07-17 3:35PM EDT128.005.100.000.000.00-1000.00%
MRNA240719P001290002024-07-17 1:52PM EDT129.006.750.000.000.00-100.00%
MRNA240719P001300002024-07-17 1:54PM EDT130.007.400.000.000.00-10900.00%
MRNA240719P001310002024-07-17 2:13PM EDT131.008.020.000.000.00-100.00%
MRNA240719P001320002024-07-17 10:18AM EDT132.008.200.000.000.00-100.00%
MRNA240719P001330002024-07-17 10:35AM EDT133.0010.400.000.000.00-200.00%
MRNA240719P001340002024-07-15 1:42PM EDT134.0014.500.000.000.00-1000.00%
MRNA240719P001350002024-07-17 1:26PM EDT135.0013.320.000.000.00-1400.00%
MRNA240719P001360002024-07-11 11:15AM EDT136.0015.450.000.000.00-400.00%
MRNA240719P001370002024-06-28 9:30AM EDT137.0015.580.000.000.00-300.00%
MRNA240719P001380002024-07-15 1:43PM EDT138.0018.110.000.000.00-1000.00%
MRNA240719P001390002024-06-27 1:05PM EDT139.0018.870.000.000.00--00.00%
MRNA240719P001400002024-07-17 3:33PM EDT140.0016.650.000.000.00-900.00%
MRNA240719P001420002024-06-25 11:18AM EDT142.008.780.000.000.00--00.00%
MRNA240719P001430002024-06-27 10:18AM EDT143.0024.030.000.000.00--00.00%
MRNA240719P001440002024-07-17 9:40AM EDT144.0020.560.000.000.00-100.00%
MRNA240719P001450002024-07-17 3:39PM EDT145.0021.350.000.000.00-300.00%
MRNA240719P001460002024-06-25 3:58PM EDT146.0011.650.000.000.00--00.00%
MRNA240719P001500002024-07-16 9:59AM EDT150.0025.000.000.000.00-100.00%
MRNA240719P001550002024-07-17 10:32AM EDT155.0032.500.000.000.00-100.00%
MRNA240719P001575002024-06-24 11:58AM EDT157.5021.450.000.000.00--00.00%
MRNA240719P001600002024-07-08 3:25PM EDT160.0045.250.000.000.00-10000.00%
MRNA240719P001650002024-07-08 3:25PM EDT165.0050.250.000.000.00-10000.00%
MRNA240719P001700002024-06-27 3:17PM EDT170.0048.560.000.000.00-44500.00%
MRNA240719P001750002024-06-27 3:17PM EDT175.0054.030.000.000.00-29000.00%
MRNA240719P001800002024-06-06 10:17AM EDT180.0026.7557.9565.500.00-12546.58%
MRNA240719P001850002023-09-18 10:23AM EDT185.0077.6596.25102.800.00-1001,507.32%
MRNA240719P001900002024-06-10 9:55AM EDT190.0045.0070.4578.450.00-10683.89%
MRNA240719P001950002023-08-03 9:30AM EDT195.0086.2080.6084.550.00-150803.91%
MRNA240719P002000002024-05-23 9:42AM EDT200.0042.5062.0070.700.00-300.00%
MRNA240719P002100002024-03-18 9:52AM EDT210.00104.30104.50107.850.00-201,116.89%
MRNA240719P002200002023-03-07 12:05PM EDT220.0082.9468.1574.000.00--00.00%
MRNA240719P002300002023-05-23 12:07PM EDT230.0092.11107.95114.550.00-20717.38%
MRNA240719P002400002023-02-07 4:07PM EDT240.0080.27100.95105.950.00--300.00%
MRNA240719P002500002023-05-04 1:20PM EDT250.00112.95116.85120.900.00-200.00%
MRNA240719P002600002023-07-19 3:10PM EDT260.00133.93153.85162.550.00-101,349.22%
MRNA240719P002700002023-03-07 3:48PM EDT270.00128.70111.30116.450.00-610.00%
MRNA240719P002800002023-02-24 4:14PM EDT280.00140.80126.90133.850.00-100.00%
MRNA240719P002900002023-05-23 12:07PM EDT290.00151.25167.95174.550.00-20876.66%