Advertisement
Advertisement
U.S. markets open in 41 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
144.27+1.01 (+0.71%)
At close: 04:00PM EDT
143.70 -0.57 (-0.40%)
Pre-Market: 08:49AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRNA220701C000850002022-06-16 10:53AM EDT85.0034.000.000.000.00-110.00%
MRNA220701C001000002022-06-24 1:28PM EDT100.0042.300.000.000.00-140.00%
MRNA220701C001100002022-06-21 12:36PM EDT110.0023.000.000.000.00-250.00%
MRNA220701C001130002022-06-21 10:28AM EDT113.0020.200.000.000.00-4230.00%
MRNA220701C001140002022-06-17 1:50PM EDT114.0015.800.000.000.00-230.00%
MRNA220701C001150002022-06-23 11:14AM EDT115.0026.180.000.000.00-20830.00%
MRNA220701C001160002022-06-21 1:07PM EDT116.0017.730.000.000.00-80820.00%
MRNA220701C001170002022-06-22 12:29PM EDT117.0020.900.000.000.00-190.00%
MRNA220701C001180002022-06-17 12:34PM EDT118.0012.850.000.000.00-380.00%
MRNA220701C001190002022-06-17 3:17PM EDT119.0011.320.000.000.00-11140.00%
MRNA220701C001200002022-06-23 3:54PM EDT120.0024.330.000.000.00-24490.00%
MRNA220701C001210002022-06-21 10:17AM EDT121.0014.000.000.000.00-15200.00%
MRNA220701C001220002022-06-24 2:51PM EDT122.0021.800.000.000.00-2270.00%
MRNA220701C001230002022-06-23 2:39PM EDT123.0020.000.000.000.00-5440.00%
MRNA220701C001240002022-06-23 12:13PM EDT124.0017.800.000.000.00-1200.00%
MRNA220701C001250002022-06-24 2:12PM EDT125.0017.260.000.000.00-441020.00%
MRNA220701C001260002022-06-24 2:12PM EDT126.0016.300.000.000.00-2180.00%
MRNA220701C001270002022-06-23 2:17PM EDT127.0016.370.000.000.00-4360.00%
MRNA220701C001280002022-06-23 11:35AM EDT128.0014.600.000.000.00-1280.00%
MRNA220701C001290002022-06-24 2:49PM EDT129.0015.600.000.000.00-9540.00%
MRNA220701C001300002022-06-24 3:41PM EDT130.0015.220.000.000.00-284830.00%
MRNA220701C001310002022-06-24 3:41PM EDT131.0014.370.000.000.00-20530.00%
MRNA220701C001320002022-06-24 1:13PM EDT132.0012.000.000.000.00-121090.00%
MRNA220701C001330002022-06-24 3:39PM EDT133.0012.570.000.000.00-8680.00%
MRNA220701C001340002022-06-24 3:48PM EDT134.0011.860.000.000.00-23750.00%
MRNA220701C001350002022-06-24 3:50PM EDT135.0011.100.000.000.00-1352660.00%
MRNA220701C001360002022-06-24 3:46PM EDT136.0010.420.000.000.00-40690.00%
MRNA220701C001370002022-06-24 3:57PM EDT137.009.700.000.000.00-331210.00%
MRNA220701C001380002022-06-24 3:46PM EDT138.008.940.000.000.00-911650.00%
MRNA220701C001390002022-06-24 3:35PM EDT139.007.950.000.000.00-84740.00%
MRNA220701C001400002022-06-24 3:58PM EDT140.007.550.000.000.00-4448790.00%
MRNA220701C001410002022-06-24 3:59PM EDT141.006.950.000.000.00-110670.00%
MRNA220701C001420002022-06-24 3:53PM EDT142.006.300.000.000.00-1241780.00%
MRNA220701C001430002022-06-24 3:55PM EDT143.005.650.000.000.00-3592140.00%
MRNA220701C001440002022-06-24 3:59PM EDT144.005.200.000.000.00-123860.00%
MRNA220701C001450002022-06-24 3:59PM EDT145.004.700.000.000.00-3391,1061.56%
MRNA220701C001460002022-06-24 3:57PM EDT146.004.200.000.000.00-78563.13%
MRNA220701C001470002022-06-24 3:59PM EDT147.003.780.000.000.00-108983.13%
MRNA220701C001480002022-06-24 3:59PM EDT148.003.350.000.000.00-1141696.25%
MRNA220701C001490002022-06-24 3:58PM EDT149.003.000.000.000.00-52636.25%
MRNA220701C001500002022-06-24 3:59PM EDT150.002.700.000.000.00-4751,4916.25%
MRNA220701C001525002022-06-24 3:59PM EDT152.502.240.000.000.00-28440612.50%
MRNA220701C001550002022-06-24 3:59PM EDT155.001.480.000.000.00-22661012.50%
MRNA220701C001575002022-06-24 3:59PM EDT157.501.050.000.000.00-11220112.50%
MRNA220701C001600002022-06-24 3:59PM EDT160.000.810.000.000.00-22145825.00%
MRNA220701C001625002022-06-24 3:59PM EDT162.500.640.000.000.00-4021425.00%
MRNA220701C001650002022-06-24 3:51PM EDT165.000.440.000.000.00-8621,01525.00%
MRNA220701C001675002022-06-24 3:34PM EDT167.500.250.000.000.00-348625.00%
MRNA220701C001700002022-06-24 9:43AM EDT170.000.310.000.000.00-331525.00%
MRNA220701C001725002022-06-23 3:40PM EDT172.500.210.000.000.00--6525.00%
MRNA220701C001750002022-06-23 10:01AM EDT175.000.130.000.000.00-113925.00%
MRNA220701C001775002022-06-24 3:34PM EDT177.500.100.000.000.00-111050.00%
MRNA220701C001800002022-06-24 3:52PM EDT180.000.100.000.000.00-4024950.00%
MRNA220701C001850002022-06-24 3:53PM EDT185.000.120.000.000.00-422650.00%
MRNA220701C001900002022-06-24 3:43PM EDT190.000.020.000.000.00-4623850.00%
MRNA220701C001950002022-06-24 10:28AM EDT195.000.030.000.000.00-1010750.00%
MRNA220701C002000002022-06-24 9:34AM EDT200.001.190.000.000.00-113650.00%
MRNA220701C002050002022-06-24 9:44AM EDT205.000.100.000.000.00-108350.00%
MRNA220701C002100002022-06-24 3:55PM EDT210.000.030.000.000.00-114750.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRNA220701P000650002022-06-17 9:30AM EDT65.000.080.000.000.00-213150.00%
MRNA220701P000750002022-06-24 1:02PM EDT75.000.010.000.000.00-621850.00%
MRNA220701P000800002022-06-24 2:34PM EDT80.000.030.000.000.00-58550.00%
MRNA220701P000850002022-06-24 3:41PM EDT85.000.020.000.000.00-137250.00%
MRNA220701P000860002022-06-23 11:03AM EDT86.000.050.000.000.00--350.00%
MRNA220701P000900002022-06-24 2:32PM EDT90.000.030.000.000.00-8216750.00%
MRNA220701P000910002022-06-24 1:45PM EDT91.000.030.000.000.00-10510150.00%
MRNA220701P000940002022-06-24 3:05PM EDT94.000.030.000.000.00-8850.00%
MRNA220701P000950002022-06-24 2:35PM EDT95.000.040.000.000.00-29950.00%
MRNA220701P000960002022-06-23 12:26PM EDT96.000.130.000.000.00--150.00%
MRNA220701P000970002022-06-24 3:27PM EDT97.000.040.000.000.00-2250.00%
MRNA220701P000980002022-06-24 2:27PM EDT98.000.050.000.000.00-474750.00%
MRNA220701P001000002022-06-24 3:31PM EDT100.000.050.000.000.00-4358550.00%
MRNA220701P001010002022-06-24 2:36PM EDT101.000.070.000.000.00-101150.00%
MRNA220701P001020002022-06-24 10:32AM EDT102.000.090.000.000.00-1150.00%
MRNA220701P001030002022-06-24 10:39AM EDT103.000.110.000.000.00-1150.00%
MRNA220701P001040002022-06-23 1:23PM EDT104.000.200.000.000.00--1050.00%
MRNA220701P001050002022-06-24 12:39PM EDT105.000.100.000.000.00-2910250.00%
MRNA220701P001060002022-06-24 10:41AM EDT106.000.120.000.000.00-121150.00%
MRNA220701P001070002022-06-24 3:31PM EDT107.000.120.000.000.00-131250.00%
MRNA220701P001080002022-06-24 1:52PM EDT108.000.120.000.000.00-14950.00%
MRNA220701P001090002022-06-24 12:08PM EDT109.000.140.000.000.00-1450.00%
MRNA220701P001100002022-06-24 3:47PM EDT110.000.110.000.000.00-2913550.00%
MRNA220701P001110002022-06-23 9:31AM EDT111.000.570.000.000.00--850.00%
MRNA220701P001120002022-06-23 3:44PM EDT112.000.310.000.000.00--350.00%
MRNA220701P001130002022-06-24 2:15PM EDT113.000.200.000.000.00-529450.00%
MRNA220701P001140002022-06-24 10:38AM EDT114.000.280.000.000.00-43850.00%
MRNA220701P001150002022-06-24 3:40PM EDT115.000.200.000.000.00-2619750.00%
MRNA220701P001160002022-06-24 1:51PM EDT116.000.310.000.000.00-324450.00%
MRNA220701P001170002022-06-24 3:53PM EDT117.000.280.000.000.00-628750.00%
MRNA220701P001180002022-06-24 3:45PM EDT118.000.270.000.000.00-626950.00%
MRNA220701P001190002022-06-24 12:58PM EDT119.000.410.000.000.00-109025.00%
MRNA220701P001200002022-06-24 3:31PM EDT120.000.380.000.000.00-13035025.00%
MRNA220701P001210002022-06-24 3:56PM EDT121.000.420.000.000.00-234125.00%
MRNA220701P001220002022-06-24 3:34PM EDT122.000.460.000.000.00-135525.00%
MRNA220701P001230002022-06-24 3:43PM EDT123.000.510.000.000.00-183425.00%
MRNA220701P001240002022-06-24 3:49PM EDT124.000.570.000.000.00-248525.00%
MRNA220701P001250002022-06-24 3:51PM EDT125.000.640.000.000.00-30787925.00%
MRNA220701P001260002022-06-24 3:20PM EDT126.000.740.000.000.00-1077125.00%
MRNA220701P001270002022-06-24 3:59PM EDT127.000.810.000.000.00-525025.00%
MRNA220701P001280002022-06-24 3:59PM EDT128.000.900.000.000.00-8610625.00%
MRNA220701P001290002022-06-24 3:59PM EDT129.001.010.000.000.00-17013825.00%
MRNA220701P001300002022-06-24 3:58PM EDT130.001.150.000.000.00-84885525.00%
MRNA220701P001310002022-06-24 3:41PM EDT131.001.280.000.000.00-12613125.00%
MRNA220701P001320002022-06-24 3:55PM EDT132.001.440.000.000.00-20512612.50%
MRNA220701P001330002022-06-24 3:53PM EDT133.001.610.000.000.00-10317612.50%
MRNA220701P001340002022-06-24 3:54PM EDT134.001.950.000.000.00-559012.50%
MRNA220701P001350002022-06-24 3:59PM EDT135.001.960.000.000.00-59041512.50%
MRNA220701P001360002022-06-24 3:59PM EDT136.002.150.000.000.00-829412.50%
MRNA220701P001370002022-06-24 3:52PM EDT137.002.500.000.000.00-7925712.50%
MRNA220701P001380002022-06-24 3:57PM EDT138.002.780.000.000.00-1099512.50%
MRNA220701P001390002022-06-24 3:55PM EDT139.003.050.000.000.00-148696.25%
MRNA220701P001400002022-06-24 3:57PM EDT140.003.400.000.000.00-1,0659396.25%
MRNA220701P001410002022-06-24 3:45PM EDT141.003.690.000.000.00-1162566.25%
MRNA220701P001420002022-06-24 3:58PM EDT142.004.150.000.000.00-86303.13%
MRNA220701P001430002022-06-24 3:37PM EDT143.004.700.000.000.00-39251.56%
MRNA220701P001440002022-06-24 3:56PM EDT144.005.000.000.000.00-12170.78%
MRNA220701P001450002022-06-24 3:58PM EDT145.005.550.000.000.00-441130.00%
MRNA220701P001460002022-06-24 1:47PM EDT146.007.650.000.000.00-650.00%
MRNA220701P001470002022-06-24 3:53PM EDT147.006.400.000.000.00-15110.00%
MRNA220701P001480002022-06-24 11:14AM EDT148.0010.250.000.000.00-440.00%
MRNA220701P001490002022-06-24 3:50PM EDT149.007.850.000.000.00-380.00%
MRNA220701P001500002022-06-24 2:53PM EDT150.009.100.000.000.00-271110.00%
MRNA220701P001525002022-06-24 9:57AM EDT152.5013.580.000.000.00-220.00%
MRNA220701P001550002022-06-24 11:15AM EDT155.0016.250.000.000.00-1300.00%
MRNA220701P001575002022-06-24 3:50PM EDT157.5014.400.000.000.00-830.00%
MRNA220701P001600002022-06-22 2:05PM EDT160.0021.520.000.000.00-290.00%
MRNA220701P001650002022-06-13 2:39PM EDT165.0047.150.000.000.00-130.00%
MRNA220701P001700002022-06-22 10:54AM EDT170.0033.750.000.000.00-160.00%
MRNA220701P001750002022-06-23 2:34PM EDT175.0033.040.000.000.00-270.00%
MRNA220701P002000002022-05-23 3:17PM EDT200.0063.4860.9566.850.00--0347.71%
Advertisement
Advertisement