Singapore markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.03-5.20 (-3.58%)
At close: 04:00PM EDT
140.00 -0.03 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240628C000800002024-06-07 3:58PM EDT80.0071.7558.7061.650.00-11142.38%
MRNA240628C000850002024-05-10 10:52AM EDT85.0035.8465.0568.250.00--2408.64%
MRNA240628C001000002024-06-14 12:19PM EDT100.0040.2938.7541.80-12.36-23.48%1798.63%
MRNA240628C001080002024-06-12 10:42AM EDT108.0038.8530.8533.950.00--185.55%
MRNA240628C001090002024-05-31 12:58PM EDT109.0033.9529.8532.800.00-1179.39%
MRNA240628C001100002024-06-06 1:42PM EDT110.0047.4628.9031.950.00-21081.54%
MRNA240628C001130002024-05-15 10:14AM EDT113.0016.4826.2533.300.00--2127.17%
MRNA240628C001140002024-05-17 10:47AM EDT114.0020.1724.9528.050.00-1174.32%
MRNA240628C001150002024-06-14 12:02PM EDT115.0025.5024.0527.10-12.85-33.51%21574.27%
MRNA240628C001180002024-06-12 11:22AM EDT118.0027.6022.0523.100.00--166.50%
MRNA240628C001190002024-05-10 12:20PM EDT119.007.0031.4534.550.00--1224.22%
MRNA240628C001200002024-06-14 12:18PM EDT120.0020.6420.1521.25-8.06-28.08%1664.75%
MRNA240628C001210002024-05-16 1:36PM EDT121.0015.0619.2020.300.00-5563.28%
MRNA240628C001220002024-06-11 3:59PM EDT122.0027.0518.3019.250.00--261.18%
MRNA240628C001230002024-06-03 9:45AM EDT123.0025.4517.4519.500.00-1672.02%
MRNA240628C001250002024-06-07 11:27AM EDT125.0028.6115.8517.200.00-510966.70%
MRNA240628C001260002024-06-13 2:12PM EDT126.0020.3215.0016.400.00-4666.36%
MRNA240628C001270002024-06-14 2:59PM EDT127.0013.9513.5516.00-4.29-23.52%3564.28%
MRNA240628C001280002024-06-12 12:47PM EDT128.0021.0013.2515.050.00-2266.31%
MRNA240628C001290002024-06-13 10:55AM EDT129.0019.2512.5514.200.00-11265.89%
MRNA240628C001300002024-06-14 11:41AM EDT130.0013.0111.7513.45-5.64-30.24%201965.26%
MRNA240628C001310002024-05-28 1:44PM EDT131.0022.5210.9011.750.00-15658.30%
MRNA240628C001320002024-06-12 10:09AM EDT132.0011.7010.2011.70-1.75-13.01%1662.18%
MRNA240628C001330002024-06-14 3:32PM EDT133.009.779.6011.10-9.23-48.58%72162.96%
MRNA240628C001340002024-06-13 3:31PM EDT134.0013.159.0010.300.00-505262.31%
MRNA240628C001350002024-06-14 1:15PM EDT135.008.008.259.65-4.35-35.22%1013261.45%
MRNA240628C001360002024-06-14 11:48AM EDT136.008.657.708.95-4.05-31.89%71361.13%
MRNA240628C001370002024-05-29 10:46AM EDT137.0012.056.258.300.00-161456.23%
MRNA240628C001380002024-06-14 2:19PM EDT138.005.855.857.10-5.30-47.53%612353.71%
MRNA240628C001390002024-06-14 1:20PM EDT139.005.556.006.30-4.45-44.50%11755.71%
MRNA240628C001400002024-06-14 3:40PM EDT140.006.005.505.80-2.66-30.72%4825855.66%
MRNA240628C001410002024-06-14 3:55PM EDT141.005.195.055.30-3.86-42.65%52955.57%
MRNA240628C001420002024-06-14 1:10PM EDT142.005.054.605.20-3.35-39.88%541157.20%
MRNA240628C001430002024-06-14 2:10PM EDT143.003.784.104.40-3.47-47.86%75154.83%
MRNA240628C001440002024-06-14 12:41PM EDT144.003.753.804.00-4.10-52.23%5455.18%
MRNA240628C001450002024-06-14 3:15PM EDT145.003.453.403.80-2.54-42.40%8529855.76%
MRNA240628C001460002024-06-14 3:32PM EDT146.003.163.103.50-2.64-45.52%106656.13%
MRNA240628C001470002024-06-14 2:22PM EDT147.002.412.802.96-2.79-53.65%178054.93%
MRNA240628C001480002024-06-14 3:10PM EDT148.002.452.232.77-2.35-48.96%565553.86%
MRNA240628C001490002024-06-14 3:06PM EDT149.002.182.242.41-2.97-57.67%156054.83%
MRNA240628C001500002024-06-14 3:54PM EDT150.002.001.732.31-1.70-45.95%10765254.03%
MRNA240628C001525002024-06-14 3:56PM EDT152.501.611.541.93-1.30-44.67%178357.01%
MRNA240628C001550002024-06-14 3:15PM EDT155.001.221.101.37-1.03-45.78%7430455.86%
MRNA240628C001575002024-06-14 11:25AM EDT157.501.220.871.11-0.88-41.90%34157.23%
MRNA240628C001600002024-06-14 3:57PM EDT160.000.710.670.80-0.59-45.38%7336357.32%
MRNA240628C001625002024-06-14 1:02PM EDT162.500.600.420.70-0.50-45.45%73057.96%
MRNA240628C001650002024-06-14 3:23PM EDT165.000.460.410.50-0.25-35.21%82292259.42%
MRNA240628C001675002024-06-14 11:25AM EDT167.500.330.320.41-0.35-51.47%82260.64%
MRNA240628C001700002024-06-14 2:25PM EDT170.000.300.320.38-0.17-36.17%1113063.97%
MRNA240628C001725002024-06-11 1:02PM EDT172.500.550.220.670.00-12171.09%
MRNA240628C001750002024-06-14 2:01PM EDT175.000.210.180.41-0.13-38.24%622869.14%
MRNA240628C001775002024-06-14 2:41PM EDT177.500.150.140.35-1.00-86.96%12670.22%
MRNA240628C001800002024-06-12 3:27PM EDT180.000.270.130.550.00-231678.03%
MRNA240628C001825002024-06-10 1:06PM EDT182.500.340.110.550.00-141580.96%
MRNA240628C001850002024-06-14 3:19PM EDT185.000.150.100.35-0.18-54.55%1115378.91%
MRNA240628C001900002024-06-14 2:01PM EDT190.000.100.070.48-0.42-80.77%22687.89%
MRNA240628C001950002024-06-12 12:18PM EDT195.000.130.050.340.00-21188.87%
MRNA240628C002000002024-06-12 10:04AM EDT200.000.100.030.100.00-1025481.64%
MRNA240628C002050002024-06-12 9:30AM EDT205.000.120.020.450.00-27102.73%
MRNA240628C002100002024-06-13 11:50AM EDT210.000.060.030.440.00-310108.01%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240628P000850002024-06-14 3:51PM EDT85.000.130.030.34+0.02+18.18%227133.20%
MRNA240628P000900002024-06-14 1:59PM EDT90.000.100.000.43+0.04+66.67%532122.46%
MRNA240628P000950002024-06-14 3:53PM EDT95.000.120.060.43+0.01+9.09%59338111.52%
MRNA240628P001000002024-06-13 3:33PM EDT100.000.100.090.270.00-313193.75%
MRNA240628P001050002024-06-14 12:28PM EDT105.000.190.090.26-1.39-87.97%1752581.54%
MRNA240628P001080002024-06-14 12:05PM EDT108.000.210.100.510.00-33282.42%
MRNA240628P001100002024-06-07 11:41AM EDT110.000.270.110.540.00-13278.47%
MRNA240628P001110002024-05-30 3:44PM EDT111.000.530.120.550.00-4476.47%
MRNA240628P001120002024-05-29 12:18PM EDT112.000.610.150.570.00-2275.10%
MRNA240628P001130002024-05-20 9:44AM EDT113.001.040.230.580.00-1174.46%
MRNA240628P001140002024-06-14 2:51PM EDT114.000.300.250.60-0.04-11.76%11072.75%
MRNA240628P001150002024-06-14 2:53PM EDT115.000.410.270.65+0.20+95.24%215471.48%
MRNA240628P001160002024-05-28 12:09PM EDT116.000.830.070.560.00-4463.57%
MRNA240628P001170002024-05-24 1:20PM EDT117.000.540.290.700.00-1267.58%
MRNA240628P001180002024-06-14 2:34PM EDT118.000.520.330.71-0.61-53.98%24065.82%
MRNA240628P001190002024-05-31 12:19PM EDT119.001.170.430.620.00-30229963.38%
MRNA240628P001200002024-06-14 3:36PM EDT120.000.510.480.56+0.19+59.38%24421660.69%
MRNA240628P001210002024-06-05 10:43AM EDT121.000.470.540.900.00-12663.28%
MRNA240628P001230002024-06-14 3:22PM EDT123.000.770.471.08+0.37+92.50%131959.18%
MRNA240628P001240002024-06-13 9:30AM EDT124.000.480.801.150.00-11360.50%
MRNA240628P001250002024-06-14 3:18PM EDT125.000.940.701.20+0.18+23.68%2760757.18%
MRNA240628P001260002024-06-14 1:34PM EDT126.001.151.031.42+0.15+15.00%22059.20%
MRNA240628P001270002024-06-14 2:53PM EDT127.001.350.851.32+0.75+125.00%36953.88%
MRNA240628P001280002024-06-14 3:37PM EDT128.001.301.211.56+0.73+128.07%1610655.71%
MRNA240628P001290002024-06-14 2:08PM EDT129.001.801.331.93+0.51+39.53%95156.20%
MRNA240628P001300002024-06-14 3:26PM EDT130.001.791.442.12+0.84+88.42%89766355.03%
MRNA240628P001310002024-06-14 1:22PM EDT131.002.541.672.33+1.67+191.95%2031154.57%
MRNA240628P001320002024-06-14 3:41PM EDT132.002.202.022.47+1.19+117.82%12554.15%
MRNA240628P001330002024-06-14 1:46PM EDT133.002.862.292.74+1.53+115.04%103353.76%
MRNA240628P001340002024-06-14 3:58PM EDT134.002.942.543.05+1.64+126.15%9753.20%
MRNA240628P001350002024-06-14 3:21PM EDT135.003.142.733.35+1.49+90.30%902,48752.00%
MRNA240628P001360002024-06-14 2:48PM EDT136.003.953.203.85+1.56+65.27%153553.10%
MRNA240628P001370002024-06-14 3:12PM EDT137.004.082.884.70+1.87+84.62%6914051.56%
MRNA240628P001380002024-06-14 2:43PM EDT138.005.004.154.55+2.48+98.41%246652.76%
MRNA240628P001390002024-06-14 3:54PM EDT139.005.114.805.10+2.23+77.43%6430054.03%
MRNA240628P001400002024-06-14 3:55PM EDT140.005.334.255.55+2.11+65.53%16449654.97%
MRNA240628P001410002024-06-14 12:55PM EDT141.006.755.806.05+3.30+95.65%94753.42%
MRNA240628P001420002024-06-14 3:34PM EDT142.006.355.206.60+2.70+73.97%2216554.53%
MRNA240628P001430002024-06-14 10:11AM EDT143.005.936.907.15+1.73+41.19%39352.88%
MRNA240628P001440002024-06-14 11:09AM EDT144.007.307.507.80+2.85+64.04%171352.94%
MRNA240628P001450002024-06-14 3:34PM EDT145.008.187.758.45+2.73+50.09%17727550.90%
MRNA240628P001460002024-06-13 3:26PM EDT146.005.558.5010.100.00-54056.45%
MRNA240628P001470002024-06-14 3:15PM EDT147.009.609.459.80+3.70+62.71%1004752.49%
MRNA240628P001480002024-06-13 9:54AM EDT148.008.8010.1011.60+2.50+39.68%126958.11%
MRNA240628P001490002024-06-14 10:08AM EDT149.0010.109.7012.55+4.05+66.94%111952.83%
MRNA240628P001500002024-06-14 3:09PM EDT150.0012.5011.3512.05+5.00+66.67%15450750.42%
MRNA240628P001525002024-06-12 3:07PM EDT152.508.9013.4015.350.00-56259.25%
MRNA240628P001550002024-06-12 1:21PM EDT155.009.7014.4017.500.00-55451.73%
MRNA240628P001575002024-06-07 1:55PM EDT157.5010.8016.6518.600.00-192259.67%
MRNA240628P001600002024-06-14 11:56AM EDT160.0019.5020.1021.10+7.28+59.57%11455.08%
MRNA240628P001625002024-06-05 2:19PM EDT162.5014.0522.4024.250.00-234064.60%
MRNA240628P001650002024-06-07 2:38PM EDT165.0017.2024.8026.650.00-19967.04%
MRNA240628P001700002024-06-07 10:45AM EDT170.0019.5029.6031.150.00-6465.92%