Advertisement
U.S. markets closed
Advertisement

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
78.28-1.59 (-1.99%)
At close: 04:00PM EST
78.30 +0.02 (+0.03%)
After hours: 07:59PM EST
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRNA231208C000500002023-11-27 11:10AM EST50.0027.0027.7528.650.00-3619303.52%
MRNA231208C000530002023-11-30 3:34PM EST53.0024.8024.9525.800.00--4211.33%
MRNA231208C000540002023-12-05 9:49AM EST54.0024.5523.8024.45+0.35+1.45%12223.05%
MRNA231208C000550002023-12-04 10:27AM EST55.0023.9023.2523.450.00-130185.16%
MRNA231208C000570002023-12-05 9:43AM EST57.0021.6521.2521.45-0.05-0.23%22168.75%
MRNA231208C000580002023-11-30 10:01AM EST58.0020.1520.2520.450.00--4160.16%
MRNA231208C000590002023-12-04 10:51AM EST59.0020.5019.0019.500.00-317185.94%
MRNA231208C000600002023-11-30 10:11AM EST60.0018.5518.0018.500.00-38176.56%
MRNA231208C000610002023-12-04 9:41AM EST61.0017.5017.0517.50-0.80-4.37%118167.58%
MRNA231208C000620002023-12-04 10:51AM EST62.0017.0516.0016.55-0.45-2.57%110165.43%
MRNA231208C000630002023-12-05 10:05AM EST63.0015.6014.6515.75+0.55+3.65%517178.32%
MRNA231208C000640002023-12-04 10:14AM EST64.0014.0513.7514.500.00-29140.63%
MRNA231208C000650002023-11-28 10:03AM EST65.0011.4513.0013.550.00-218138.09%
MRNA231208C000660002023-12-05 9:43AM EST66.0012.7012.2512.75-0.90-6.62%812123.05%
MRNA231208C000670002023-11-30 3:42PM EST67.0010.8810.5011.700.00-151134.28%
MRNA231208C000680002023-12-05 12:57PM EST68.0010.5910.3011.45-1.17-9.95%126137.99%
MRNA231208C000690002023-12-01 3:22PM EST69.009.659.309.50-1.00-9.39%108984.96%
MRNA231208C000700002023-12-05 9:49AM EST70.008.878.158.50-1.13-11.30%34264.06%
MRNA231208C000710002023-12-04 3:54PM EST71.007.907.107.75-1.06-11.83%134672.07%
MRNA231208C000720002023-12-05 9:43AM EST72.006.306.306.60-1.37-17.86%56766.41%
MRNA231208C000730002023-12-05 3:00PM EST73.005.655.455.65-1.50-20.98%32665.92%
MRNA231208C000740002023-12-05 3:39PM EST74.004.844.454.75-1.46-23.17%1212359.77%
MRNA231208C000750002023-12-05 3:50PM EST75.003.653.753.90-2.12-36.74%735761.62%
MRNA231208C000760002023-12-05 10:05AM EST76.003.403.003.15-1.10-24.44%218060.84%
MRNA231208C000770002023-12-05 3:49PM EST77.002.272.392.44-1.83-44.63%1121,55760.50%
MRNA231208C000780002023-12-05 3:49PM EST78.001.721.821.87-1.17-40.48%15932760.21%
MRNA231208C000790002023-12-05 3:59PM EST79.001.321.351.39-1.06-44.54%24526759.96%
MRNA231208C000800002023-12-05 3:40PM EST80.000.970.971.01-1.06-52.22%1341,03559.91%
MRNA231208C000810002023-12-05 3:59PM EST81.000.690.690.72-0.94-57.67%2161,31260.30%
MRNA231208C000820002023-12-05 3:59PM EST82.000.480.480.50-0.76-61.29%11338860.64%
MRNA231208C000830002023-12-05 3:45PM EST83.000.320.310.35-0.60-65.22%12675160.94%
MRNA231208C000840002023-12-05 3:05PM EST84.000.240.210.27-0.46-65.71%12863662.89%
MRNA231208C000850002023-12-05 3:44PM EST85.000.150.140.18-0.37-71.15%421,14463.48%
MRNA231208C000860002023-12-05 3:54PM EST86.000.120.090.13-0.26-68.42%39054264.65%
MRNA231208C000870002023-12-05 3:29PM EST87.000.130.080.12-0.12-48.00%43451269.53%
MRNA231208C000880002023-12-05 10:45AM EST88.000.070.030.10-0.13-65.00%2118369.53%
MRNA231208C000890002023-12-05 10:45AM EST89.000.060.020.08-0.10-62.50%3031271.88%
MRNA231208C000900002023-12-05 3:25PM EST90.000.060.010.06-0.05-45.45%4191,11972.66%
MRNA231208C000910002023-12-04 12:53PM EST91.000.030.010.83-0.07-70.00%11109125.78%
MRNA231208C000920002023-12-05 10:08AM EST92.000.120.010.12+0.02+20.00%215790.63%
MRNA231208C000930002023-11-28 10:23AM EST93.000.100.010.060.00--887.50%
MRNA231208C000950002023-12-04 1:16PM EST95.000.030.000.350.00-5163125.00%
MRNA231208C000960002023-12-01 2:07PM EST96.000.060.001.500.00-22182.52%
MRNA231208C001000002023-12-04 1:01PM EST100.000.010.000.140.00-2888129.69%
MRNA231208C001050002023-11-28 9:30AM EST105.000.040.000.750.00-576201.17%
MRNA231208C001100002023-11-02 8:31AM EST110.000.330.000.120.00--2167.19%
MRNA231208C001150002023-12-01 12:02PM EST115.000.040.000.050.00-13167.19%
PutsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRNA231208P000550002023-11-30 10:00AM EST55.000.030.000.080.00-1106171.09%
MRNA231208P000590002023-11-21 9:50AM EST59.000.090.000.320.00-30110175.00%
MRNA231208P000600002023-12-05 10:25AM EST60.000.020.000.02-0.01-33.33%10162112.50%
MRNA231208P000610002023-11-27 12:08PM EST61.000.110.000.320.00-212157.42%
MRNA231208P000620002023-12-01 12:13PM EST62.000.040.000.320.00-137148.83%
MRNA231208P000630002023-12-05 10:26AM EST63.000.020.000.02-0.03-60.00%111393.75%
MRNA231208P000640002023-11-29 2:56PM EST64.000.010.000.32-0.08-88.89%1025131.84%
MRNA231208P000650002023-12-05 3:55PM EST65.000.020.010.03-0.01-33.33%220289.06%
MRNA231208P000660002023-12-05 2:06PM EST66.000.020.010.03-0.05-71.43%2214182.03%
MRNA231208P000670002023-12-05 10:13AM EST67.000.020.020.09-0.05-71.43%512087.50%
MRNA231208P000680002023-12-05 2:26PM EST68.000.050.030.05+0.03+150.00%718376.56%
MRNA231208P000690002023-12-05 12:29PM EST69.000.050.040.070.00-3116573.44%
MRNA231208P000700002023-12-04 2:27PM EST70.000.200.050.10+0.14+233.33%173170.31%
MRNA231208P000710002023-12-05 3:39PM EST71.000.090.090.130.00-735767.97%
MRNA231208P000720002023-12-05 3:17PM EST72.000.140.110.150.00-28232862.31%
MRNA231208P000730002023-12-05 9:44AM EST73.000.230.190.23-0.01-4.17%1535761.33%
MRNA231208P000740002023-12-05 3:50PM EST74.000.330.290.35+0.04+13.79%1,53165359.77%
MRNA231208P000750002023-12-05 3:59PM EST75.000.470.440.54+0.02+4.44%19270458.89%
MRNA231208P000760002023-12-05 3:59PM EST76.000.750.700.74+0.12+19.05%29739857.72%
MRNA231208P000770002023-12-05 3:55PM EST77.001.041.031.07+0.17+19.54%30865557.32%
MRNA231208P000780002023-12-05 3:59PM EST78.001.521.441.50+0.37+32.17%11544556.84%
MRNA231208P000790002023-12-05 2:37PM EST79.001.881.962.02+0.27+16.77%9733056.45%
MRNA231208P000800002023-12-05 2:50PM EST80.002.572.582.65+0.50+24.15%971,03156.30%
MRNA231208P000810002023-12-05 2:51PM EST81.003.193.253.55+0.55+20.83%1128359.28%
MRNA231208P000820002023-12-05 12:41PM EST82.004.004.054.20+0.50+14.29%134256.35%
MRNA231208P000830002023-12-05 2:50PM EST83.004.814.905.35+0.86+21.77%92365.23%
MRNA231208P000840002023-12-05 2:51PM EST84.005.705.806.45+0.65+12.87%51973.63%
MRNA231208P000850002023-12-04 9:32AM EST85.005.486.757.400.00-11078.52%
MRNA231208P000860002023-12-04 9:57AM EST86.007.657.708.250.00-6778.61%
MRNA231208P000870002023-11-27 11:26AM EST87.008.008.609.35-2.25-21.95%9385.55%
MRNA231208P000880002023-12-04 2:12PM EST88.009.509.659.85+1.25+15.15%1461.72%
MRNA231208P000890002023-12-04 3:49PM EST89.009.1510.6511.150.00-1391.21%
MRNA231208P000900002023-11-30 9:52AM EST90.0012.0511.4511.900.00-11197.27%
MRNA231208P000910002023-12-01 10:06AM EST91.0014.3512.6013.750.00-33128.52%
MRNA231208P000920002023-11-30 12:53PM EST92.0013.3013.6013.800.00--193.75%
MRNA231208P000940002023-11-30 12:04PM EST94.0015.3515.6015.800.00--1103.91%
MRNA231208P000950002023-11-28 12:27PM EST95.0017.5516.4017.000.00--0137.70%
MRNA231208P000960002023-11-30 10:03AM EST96.0017.8517.6017.800.00--0113.67%
MRNA231208P000980002023-12-05 3:02PM EST98.0019.7019.6020.75+1.15+6.20%10171.88%
MRNA231208P000990002023-12-04 1:26PM EST99.0018.9520.4521.100.00-10121.09%
MRNA231208P001000002023-12-04 1:26PM EST100.0019.9521.3021.800.00-40132.03%
MRNA231208P001050002023-11-29 10:16AM EST105.0024.8026.2026.950.00--0182.81%
MRNA231208P001100002023-11-03 8:36AM EST110.0035.6529.5531.100.00-400.00%