Singapore markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
326.54-13.03 (-3.84%)
At close: 4:00PM EDT
326.00 -0.54 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA211029C002000002021-10-22 11:42AM EDT200.00118.56124.00128.35+2.56+2.21%23239.11%
MRNA211029C002100002021-10-18 12:08PM EDT210.00127.30114.00118.700.00-11227.64%
MRNA211029C002150002021-10-13 11:49AM EDT215.00108.84109.00113.200.00-44205.32%
MRNA211029C002200002021-10-06 3:51PM EDT220.0085.60104.00108.050.00-11191.99%
MRNA211029C002400002021-10-22 3:36PM EDT240.0084.0184.5088.30-10.89-11.48%203161.87%
MRNA211029C002500002021-10-22 3:06PM EDT250.0073.9874.5078.00-11.20-13.15%105138.31%
MRNA211029C002550002021-10-22 3:06PM EDT255.0069.0369.5073.45-6.08-8.09%111138.60%
MRNA211029C002600002021-10-18 11:30AM EDT260.0075.1564.5067.850.00-13118.80%
MRNA211029C002650002021-10-22 10:13AM EDT265.0055.3059.5062.90-27.39-33.12%21111.79%
MRNA211029C002700002021-10-22 3:49PM EDT270.0054.9454.5057.90-14.37-20.73%116103.83%
MRNA211029C002750002021-10-22 9:42AM EDT275.0049.8549.5052.80-11.25-18.41%30194.17%
MRNA211029C002800002021-10-22 3:30PM EDT280.0044.9844.5048.10-14.87-24.85%72191.24%
MRNA211029C002850002021-10-22 2:00PM EDT285.0038.8039.5043.20-16.60-29.96%10784.64%
MRNA211029C002900002021-10-22 3:58PM EDT290.0037.5035.0038.70-9.80-20.72%142752.05%
MRNA211029C002950002021-10-22 10:29AM EDT295.0031.7030.5033.75-11.77-27.08%81352.20%
MRNA211029C003000002021-10-22 3:52PM EDT300.0027.5426.0030.00-12.66-31.49%198157.81%
MRNA211029C003050002021-10-22 3:51PM EDT305.0023.4021.5025.15-11.55-33.05%6610853.13%
MRNA211029C003075002021-10-22 3:43PM EDT307.5020.4819.5022.40-12.47-37.85%13850.05%
MRNA211029C003100002021-10-22 3:59PM EDT310.0020.1917.6520.85-10.46-34.13%4654052.56%
MRNA211029C003125002021-10-22 3:54PM EDT312.5017.4016.0019.25-10.58-37.81%471954.47%
MRNA211029C003150002021-10-22 3:48PM EDT315.0015.0014.3018.50-11.55-43.50%886458.17%
MRNA211029C003175002021-10-22 3:45PM EDT317.5013.7012.5016.75-11.10-44.76%792157.23%
MRNA211029C003200002021-10-22 3:59PM EDT320.0013.3812.9513.55-9.27-40.93%54880958.24%
MRNA211029C003225002021-10-22 3:54PM EDT322.5011.6810.5012.55-9.07-43.71%1,0687756.45%
MRNA211029C003250002021-10-22 3:59PM EDT325.0010.6510.0010.65-8.46-44.27%2,02029957.24%
MRNA211029C003275002021-10-22 3:59PM EDT327.509.458.759.60-7.65-44.74%95811357.69%
MRNA211029C003300002021-10-22 3:59PM EDT330.008.238.059.25-7.59-47.98%2,10458961.28%
MRNA211029C003325002021-10-22 3:59PM EDT332.507.156.658.30-7.05-49.65%24120060.40%
MRNA211029C003350002021-10-22 3:59PM EDT335.006.356.256.50-6.15-49.20%1,3601,46259.38%
MRNA211029C003400002021-10-22 3:59PM EDT340.004.764.704.80-5.44-53.33%1,26389859.17%
MRNA211029C003450002021-10-22 3:59PM EDT345.003.512.884.00-4.38-55.51%56155758.81%
MRNA211029C003500002021-10-22 3:59PM EDT350.002.602.552.59-3.60-58.06%3,5411,53859.72%
MRNA211029C003550002021-10-22 3:59PM EDT355.001.981.331.97-2.72-57.87%57731257.93%
MRNA211029C003600002021-10-22 3:59PM EDT360.001.401.381.40-2.20-61.11%70688861.33%
MRNA211029C003650002021-10-22 3:59PM EDT365.001.021.041.05-1.83-64.21%1,94349662.60%
MRNA211029C003700002021-10-22 3:59PM EDT370.000.800.600.94-1.33-62.44%64790163.57%
MRNA211029C003750002021-10-22 3:59PM EDT375.000.670.450.71-0.93-58.13%14852364.84%
MRNA211029C003800002021-10-22 3:57PM EDT380.000.520.440.59-0.73-58.40%4591,08968.12%
MRNA211029C003850002021-10-22 3:58PM EDT385.000.450.380.52-0.56-55.45%11435971.00%
MRNA211029C003900002021-10-22 3:59PM EDT390.000.400.310.45-0.32-44.44%10051373.29%
MRNA211029C003950002021-10-22 3:47PM EDT395.000.300.310.86-0.41-57.75%12658883.64%
MRNA211029C004000002021-10-22 3:59PM EDT400.000.330.300.35-0.30-47.62%5981,99879.69%
MRNA211029C004050002021-10-22 1:43PM EDT405.000.270.180.75-0.25-48.08%919688.72%
MRNA211029C004100002021-10-22 3:51PM EDT410.000.230.200.30-0.22-48.89%26771384.28%
MRNA211029C004150002021-10-22 3:32PM EDT415.000.220.000.31-0.20-47.62%20322882.42%
MRNA211029C004200002021-10-22 3:45PM EDT420.000.200.190.37-0.30-60.00%3329893.16%
MRNA211029C004250002021-10-22 3:46PM EDT425.000.190.170.28-0.19-50.00%4513093.85%
MRNA211029C004300002021-10-22 3:32PM EDT430.000.160.000.67-0.24-60.00%19408103.03%
MRNA211029C004350002021-10-22 3:46PM EDT435.000.170.001.05-0.22-56.41%2495114.31%
MRNA211029C004400002021-10-22 3:48PM EDT440.000.170.100.26-0.15-46.87%33460101.17%
MRNA211029C004450002021-10-22 3:14PM EDT445.000.170.000.24-0.19-52.78%912599.22%
MRNA211029C004500002021-10-22 3:26PM EDT450.000.160.100.20-0.17-51.52%851,790105.27%
MRNA211029C004550002021-10-21 2:03PM EDT455.000.290.000.230.00-589104.88%
MRNA211029C004600002021-10-22 2:10PM EDT460.000.080.000.27-0.18-69.23%101390109.96%
MRNA211029C004650002021-10-22 12:27PM EDT465.000.100.000.14-0.45-81.82%781104.88%
MRNA211029C004700002021-10-22 3:53PM EDT470.000.080.010.10-0.25-75.76%1976105.08%
MRNA211029C004750002021-10-22 9:37AM EDT475.000.110.010.10-0.19-63.33%1407107.81%
MRNA211029C004800002021-10-21 10:53AM EDT480.000.270.000.100.00-22139109.38%
MRNA211029C004850002021-10-22 3:54PM EDT485.000.060.000.10-0.23-79.31%12698111.72%
MRNA211029C004900002021-10-21 10:27AM EDT490.000.200.000.090.00-1194113.28%
MRNA211029C004950002021-10-21 12:43PM EDT495.000.210.000.090.00-663115.63%
MRNA211029C005000002021-10-22 1:13PM EDT500.000.060.020.08-0.16-72.73%14560119.53%
MRNA211029C005050002021-10-22 12:23PM EDT505.000.090.000.15-0.08-47.06%6011126.95%
MRNA211029C005100002021-10-21 10:05AM EDT510.000.180.000.060.00-196118.75%
MRNA211029C005150002021-10-19 9:37AM EDT515.000.260.000.200.00-112135.94%
MRNA211029C005200002021-10-21 11:01AM EDT520.000.160.000.200.00-144138.48%
MRNA211029C005250002021-10-22 2:20PM EDT525.000.110.000.20-0.01-8.33%6693141.02%
MRNA211029C005300002021-10-21 10:39AM EDT530.000.160.000.190.00-113142.58%
MRNA211029C005400002021-10-21 12:30PM EDT540.000.060.000.190.00-533147.27%
MRNA211029C005500002021-10-22 12:46PM EDT550.000.040.000.06-0.06-60.00%1108136.72%
MRNA211029C005600002021-10-19 9:33AM EDT560.000.160.000.190.00-17156.64%
MRNA211029C005700002021-10-22 2:59PM EDT570.000.050.010.19-0.04-44.44%110162.11%
MRNA211029C005800002021-10-21 2:35PM EDT580.000.120.010.190.00-212166.41%
MRNA211029C005900002021-10-01 10:57AM EDT590.000.400.010.190.00-16170.70%
MRNA211029C006000002021-10-22 12:26PM EDT600.000.020.000.14-0.17-89.47%41116168.75%
MRNA211029C006100002021-10-08 9:50AM EDT610.000.280.000.180.00-26176.95%
MRNA211029C006200002021-10-08 9:51AM EDT620.000.050.010.180.00-414182.03%
MRNA211029C006300002021-10-22 11:07AM EDT630.000.020.000.18-0.03-60.00%319185.16%
MRNA211029C006400002021-10-20 9:44AM EDT640.000.110.000.180.00-143189.06%
MRNA211029C006500002021-10-21 2:03PM EDT650.000.010.010.150.00-357190.63%
MRNA211029C006600002021-10-19 2:37PM EDT660.000.050.000.180.00-155196.48%
MRNA211029C006700002021-10-21 2:02PM EDT670.000.050.000.140.00-1156195.31%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA211029P001650002021-10-15 2:24PM EDT165.000.020.000.180.00-100121205.08%
MRNA211029P001700002021-10-15 12:39PM EDT170.000.020.000.180.00-210196.88%
MRNA211029P001750002021-10-15 3:10PM EDT175.000.120.000.180.00-44188.67%
MRNA211029P001850002021-10-08 3:53PM EDT185.000.450.000.180.00-11173.05%
MRNA211029P001950002021-10-22 2:59PM EDT195.000.100.000.18-0.30-75.00%110158.20%
MRNA211029P002000002021-10-22 3:25PM EDT200.000.050.000.10-0.02-28.57%247142.19%
MRNA211029P002050002021-10-22 3:55PM EDT205.000.050.010.05-0.04-44.44%2524128.91%
MRNA211029P002100002021-10-22 3:43PM EDT210.000.050.000.07-0.10-66.67%34108124.22%
MRNA211029P002150002021-10-20 11:38AM EDT215.000.100.000.180.00-121130.47%
MRNA211029P002200002021-10-22 12:54PM EDT220.000.090.000.18+0.04+80.00%190124.22%
MRNA211029P002250002021-10-20 1:50PM EDT225.000.120.000.180.00-499117.58%
MRNA211029P002300002021-10-22 3:30PM EDT230.000.050.010.18-0.03-37.50%15389112.11%
MRNA211029P002350002021-10-22 3:59PM EDT235.000.100.000.20-0.25-71.43%10496106.64%
MRNA211029P002400002021-10-22 1:45PM EDT240.000.060.050.20-0.07-53.85%11115103.13%
MRNA211029P002450002021-10-22 3:48PM EDT245.000.100.000.20+0.02+25.00%542594.34%
MRNA211029P002500002021-10-22 3:54PM EDT250.000.160.070.30+0.06+60.00%12542495.90%
MRNA211029P002550002021-10-22 12:47PM EDT255.000.200.020.20+0.05+33.33%109883.59%
MRNA211029P002600002021-10-22 3:55PM EDT260.000.210.150.38+0.08+61.54%23838087.99%
MRNA211029P002650002021-10-22 11:40AM EDT265.000.500.000.45+0.30+150.00%114879.59%
MRNA211029P002700002021-10-22 3:59PM EDT270.000.320.250.34+0.12+60.00%2,34148976.66%
MRNA211029P002750002021-10-22 3:47PM EDT275.000.320.230.64+0.02+6.67%43626175.29%
MRNA211029P002800002021-10-22 3:59PM EDT280.000.630.300.63+0.38+152.00%21150269.58%
MRNA211029P002850002021-10-22 3:54PM EDT285.000.530.380.98+0.16+43.24%35125568.07%
MRNA211029P002900002021-10-22 3:59PM EDT290.000.770.650.94+0.29+60.42%6422,36863.28%
MRNA211029P002950002021-10-22 3:58PM EDT295.001.090.831.64+0.50+84.75%41256662.82%
MRNA211029P002975002021-10-22 3:56PM EDT297.501.350.962.00+0.61+82.43%33718762.11%
MRNA211029P003000002021-10-22 3:59PM EDT300.001.631.501.63+0.60+58.25%4,2233,28859.08%
MRNA211029P003025002021-10-22 3:50PM EDT302.502.051.722.40+1.00+95.24%44313860.24%
MRNA211029P003050002021-10-22 3:58PM EDT305.002.322.302.42+1.01+77.10%63551658.74%
MRNA211029P003075002021-10-22 3:30PM EDT307.503.612.663.45+2.21+157.86%1008760.23%
MRNA211029P003100002021-10-22 3:59PM EDT310.003.453.254.15+1.51+77.84%50689760.45%
MRNA211029P003125002021-10-22 3:52PM EDT312.504.113.406.15+1.99+93.87%35747663.11%
MRNA211029P003150002021-10-22 3:59PM EDT315.004.904.456.15+2.36+92.91%79018961.17%
MRNA211029P003175002021-10-22 3:53PM EDT317.505.805.306.75+2.95+103.51%7905460.10%
MRNA211029P003200002021-10-22 3:55PM EDT320.006.306.107.00+2.70+75.00%1,68580457.24%
MRNA211029P003225002021-10-22 3:56PM EDT322.507.707.408.40+3.70+92.50%48410058.98%
MRNA211029P003250002021-10-22 3:58PM EDT325.008.957.259.00+4.00+80.81%69928153.27%
MRNA211029P003275002021-10-22 3:59PM EDT327.5010.208.7010.40+4.80+88.89%97911954.19%
MRNA211029P003300002021-10-22 3:59PM EDT330.0011.4111.0011.95+5.01+78.28%46937057.47%
MRNA211029P003325002021-10-22 3:53PM EDT332.5013.7010.7513.85+6.34+86.14%9813853.46%
MRNA211029P003350002021-10-22 3:54PM EDT335.0015.0012.2014.85+6.50+76.47%20840851.11%
MRNA211029P003400002021-10-22 3:57PM EDT340.0018.0016.3518.25+7.10+65.14%25572752.92%
MRNA211029P003450002021-10-22 3:54PM EDT345.0022.3919.7523.25+8.99+67.09%15616655.74%
MRNA211029P003500002021-10-22 3:59PM EDT350.0026.4925.0027.40+9.39+54.91%9951461.19%
MRNA211029P003550002021-10-22 2:30PM EDT355.0032.6027.7032.50+12.10+59.02%4418757.83%
MRNA211029P003600002021-10-22 3:55PM EDT360.0034.9232.4037.00+10.90+45.38%6939559.45%
MRNA211029P003650002021-10-22 3:34PM EDT365.0041.5936.2040.35+13.22+46.60%105873.46%
MRNA211029P003700002021-10-22 3:57PM EDT370.0044.0342.4545.20+11.28+34.44%5022254.74%
MRNA211029P003750002021-10-22 1:39PM EDT375.0051.9346.5050.20+14.61+39.15%2619383.62%
MRNA211029P003800002021-10-22 3:59PM EDT380.0054.0952.0554.90+12.25+29.28%7117285.11%
MRNA211029P003850002021-10-22 3:46PM EDT385.0060.8056.1059.95+14.09+30.16%305391.21%
MRNA211029P003900002021-10-22 3:05PM EDT390.0065.9961.0565.70+7.99+13.78%7496106.86%
MRNA211029P003950002021-10-22 3:07PM EDT395.0071.4266.0570.60+15.16+26.95%556110.96%
MRNA211029P004000002021-10-22 3:54PM EDT400.0074.0271.9575.75+11.94+19.23%6228782.08%
MRNA211029P004050002021-10-22 3:28PM EDT405.0081.7076.0080.55+15.70+23.79%935120.61%
MRNA211029P004100002021-10-22 3:52PM EDT410.0084.5581.1085.50+13.65+19.25%7443124.83%
MRNA211029P004150002021-10-22 10:24AM EDT415.0091.7086.0090.45+15.00+19.56%242128.93%
MRNA211029P004200002021-10-22 3:37PM EDT420.0095.7791.1095.60+14.48+17.81%37139135.94%
MRNA211029P004250002021-10-22 1:50PM EDT425.00100.4096.05100.85+12.40+14.09%932144.36%
MRNA211029P004300002021-10-22 3:15PM EDT430.00105.50101.00105.25+9.52+9.92%559139.50%
MRNA211029P004350002021-10-19 11:46AM EDT435.00103.00106.00110.450.00-2114147.27%
MRNA211029P004400002021-10-18 12:05PM EDT440.00116.43111.20115.60+13.34+12.94%1129154.10%
MRNA211029P004450002021-10-19 9:30AM EDT445.00105.11116.20120.500.00-436156.76%
MRNA211029P004500002021-10-21 10:12AM EDT450.00114.42121.00125.400.00-1899159.23%
MRNA211029P004550002021-10-18 3:07PM EDT455.00121.22126.00130.300.00-31118161.55%
MRNA211029P004600002021-10-15 1:54PM EDT460.00140.48131.00135.450.00-17168.31%
MRNA211029P004650002021-10-15 11:49AM EDT465.00131.20136.00140.750.00-28177.54%
MRNA211029P004700002021-10-15 9:30AM EDT470.00129.65141.00145.300.00-14173.39%
MRNA211029P004750002021-10-19 9:37AM EDT475.00132.20146.20150.300.00-12177.22%
MRNA211029P004800002021-09-21 1:41PM EDT480.0060.29151.00155.450.00-34183.89%
MRNA211029P004850002021-10-20 3:17PM EDT485.00152.10156.10160.500.00-23188.57%
MRNA211029P004900002021-10-08 10:39AM EDT490.00189.47161.00165.450.00-88191.31%
MRNA211029P004950002021-10-13 1:28PM EDT495.00173.20166.00170.200.00-19189.84%
MRNA211029P005000002021-10-21 10:55AM EDT500.00162.33171.00175.300.00-11195.46%
MRNA211029P005200002021-10-05 11:06AM EDT520.00184.73191.00195.300.00--0209.13%
MRNA211029P005600002021-09-10 9:31AM EDT560.00110.60253.00257.750.00-11444.62%
MRNA211029P006000002021-10-05 11:06AM EDT600.00264.80271.10275.300.00--0257.23%
MRNA211029P006100002021-10-15 10:16AM EDT610.00275.75281.00285.150.00-20258.79%
MRNA211029P006600002021-10-11 10:41AM EDT660.00352.03331.25335.250.00-40286.62%
MRNA211029P006700002021-10-11 10:41AM EDT670.00362.08341.25345.350.00-41294.04%