U.S. markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
218.85+1.85 (+0.85%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRNA210618C000800002021-05-26 11:42AM EDT80.0093.85136.50141.000.00-187468.36%
MRNA210618C000850002021-05-26 2:57PM EDT85.0090.41131.50135.850.00-194435.84%
MRNA210618C000900002021-06-11 3:11PM EDT90.00125.85126.50130.85+28.80+29.68%596412.21%
MRNA210618C000950002021-06-07 9:45AM EDT95.00119.05121.50125.800.00-262387.70%
MRNA210618C001000002021-06-10 10:56AM EDT100.00112.03116.50121.000.00-3114374.71%
MRNA210618C001050002021-06-08 9:56AM EDT105.00102.64111.55116.000.00-4230354.35%
MRNA210618C001100002021-06-09 9:35AM EDT110.00103.85106.50111.000.00-230334.96%
MRNA210618C001150002021-06-08 2:23PM EDT115.0098.80101.50105.900.00-159312.89%
MRNA210618C001200002021-06-11 12:34PM EDT120.0096.0096.50100.850.00-171293.55%
MRNA210618C001250002021-06-08 3:10PM EDT125.0089.5591.5096.050.00-538283.06%
MRNA210618C001300002021-06-10 11:18AM EDT130.0084.2086.5090.600.00-159252.44%
MRNA210618C001350002021-06-09 3:39PM EDT135.0082.4581.5085.500.00-195233.98%
MRNA210618C001400002021-06-11 3:40PM EDT140.0075.5676.5080.85-1.50-1.95%3227229.59%
MRNA210618C001450002021-06-08 10:00AM EDT145.0058.9071.5075.800.00-8155213.53%
MRNA210618C001500002021-06-11 3:40PM EDT150.0067.9566.5070.45+8.65+14.59%3504189.84%
MRNA210618C001525002021-06-07 11:31AM EDT152.5068.6764.0068.250.00-12191.02%
MRNA210618C001550002021-06-11 3:30PM EDT155.0062.3061.6066.15-0.96-1.52%165792.19%
MRNA210618C001575002021-06-10 12:19PM EDT157.5054.9559.0063.500.00-116183.25%
MRNA210618C001600002021-06-09 2:42PM EDT160.0060.3456.5060.450.00-21,562163.38%
MRNA210618C001625002021-06-08 1:22PM EDT162.5054.0554.0058.350.00-429166.31%
MRNA210618C001650002021-06-11 10:00AM EDT165.0051.0051.5055.75-1.00-1.92%11,045157.52%
MRNA210618C001675002021-06-11 1:42PM EDT167.5050.4249.0053.55+5.15+11.38%2200157.28%
MRNA210618C001700002021-06-11 3:13PM EDT170.0046.7846.5049.90-0.20-0.43%142,097124.41%
MRNA210618C001725002021-06-10 2:05PM EDT172.5046.8544.8049.000.00-175103.13%
MRNA210618C001750002021-06-11 3:44PM EDT175.0042.8141.9045.80+0.24+0.56%231,503132.81%
MRNA210618C001775002021-06-10 2:44PM EDT177.5040.1739.0043.600.00-9542131.98%
MRNA210618C001800002021-06-11 3:46PM EDT180.0037.6837.0040.35+0.68+1.84%761,472111.55%
MRNA210618C001825002021-06-10 2:44PM EDT182.5031.5534.5038.80-3.92-11.05%11,06373.44%
MRNA210618C001850002021-06-11 3:38PM EDT185.0032.9532.3536.40-0.23-0.69%1112,10376.90%
MRNA210618C001875002021-06-11 2:11PM EDT187.5030.3029.5032.35-0.72-2.32%2056683.84%
MRNA210618C001900002021-06-11 3:55PM EDT190.0028.7727.0030.65+0.88+3.16%1072,98492.87%
MRNA210618C001925002021-06-11 3:59PM EDT192.5027.2524.5027.55+0.97+3.69%1325576.66%
MRNA210618C001950002021-06-11 3:55PM EDT195.0024.6822.5025.90+1.69+7.35%3970552.20%
MRNA210618C001975002021-06-10 1:27PM EDT197.5019.0020.0023.30-4.50-19.15%126176.56%
MRNA210618C002000002021-06-11 3:49PM EDT200.0019.9918.0020.95+1.09+5.77%445,70072.24%
MRNA210618C002025002021-06-11 3:50PM EDT202.5017.1517.6018.40-1.80-9.50%5927060.03%
MRNA210618C002050002021-06-11 3:30PM EDT205.0015.6513.5017.85-0.95-5.72%8928355.96%
MRNA210618C002075002021-06-11 3:26PM EDT207.5012.5312.4514.75-1.17-8.54%15829054.22%
MRNA210618C002100002021-06-11 3:58PM EDT210.0012.0011.3012.50+0.30+2.56%5432,41455.27%
MRNA210618C002125002021-06-11 3:59PM EDT212.5010.359.8510.75-0.12-1.15%23824855.81%
MRNA210618C002150002021-06-11 3:59PM EDT215.008.858.809.50-0.11-1.23%7282,85358.91%
MRNA210618C002200002021-06-11 3:59PM EDT220.006.506.256.95-0.05-0.76%1,1972,04959.08%
MRNA210618C002250002021-06-11 3:58PM EDT225.004.604.355.10-0.30-6.12%8792,45460.35%
MRNA210618C002300002021-06-11 3:59PM EDT230.003.003.003.20-0.25-7.69%9772,25059.49%
MRNA210618C002350002021-06-11 3:59PM EDT235.002.041.612.49-0.26-11.30%52362160.06%
MRNA210618C002400002021-06-11 3:59PM EDT240.001.531.251.81+0.04+2.68%31388263.55%
MRNA210618C002450002021-06-11 3:54PM EDT245.000.790.810.89-0.11-12.22%392061.50%
MRNA210618C002500002021-06-11 3:55PM EDT250.000.600.580.70+0.05+9.09%3371,91264.84%
MRNA210618C002550002021-06-11 3:59PM EDT255.000.450.451.00-0.05-10.00%152574.07%
MRNA210618C002600002021-06-11 3:52PM EDT260.000.350.250.40-0.07-16.67%861,86969.09%
MRNA210618C002650002021-06-11 1:45PM EDT265.001.230.050.73+0.67+119.64%2177.69%
MRNA210618C002700002021-06-11 3:48PM EDT270.000.280.220.81-0.09-24.32%4251,45088.13%
MRNA210618C002750002021-06-11 9:52AM EDT275.000.200.000.39-0.10-33.33%1479.98%
MRNA210618C002800002021-06-11 3:02PM EDT280.000.010.000.61-0.15-93.75%520791.31%
MRNA210618C002900002021-06-11 3:30PM EDT290.000.130.070.20-0.10-43.48%70012990.43%
MRNA210618C003000002021-06-11 11:53AM EDT300.000.070.020.65-0.06-46.15%518113.48%
MRNA210618C003100002021-06-11 12:33PM EDT310.000.070.001.01+0.02+40.00%3264131.45%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRNA210618P000800002021-06-04 11:10AM EDT80.000.050.000.050.00-268251.56%
MRNA210618P000850002021-05-12 12:37PM EDT85.000.260.002.490.00-22395.51%
MRNA210618P000900002021-05-24 2:33PM EDT90.000.140.002.500.00-2127374.12%
MRNA210618P000950002021-06-09 12:56PM EDT95.000.050.010.050.00-21104214.06%
MRNA210618P001000002021-06-11 1:42PM EDT100.000.050.010.050.00-30172201.56%
MRNA210618P001050002021-06-10 10:54AM EDT105.000.050.004.800.00-3321363.53%
MRNA210618P001100002021-06-10 10:55AM EDT110.000.100.000.10+0.04+66.67%301,215187.50%
MRNA210618P001150002021-06-11 1:42PM EDT115.000.070.000.15-0.11-61.11%1387184.38%
MRNA210618P001200002021-06-11 1:42PM EDT120.000.090.010.14+0.02+28.57%12,577172.66%
MRNA210618P001250002021-06-10 3:50PM EDT125.000.090.000.700.00-2356198.83%
MRNA210618P001300002021-06-11 2:19PM EDT130.000.120.000.50-0.02-14.29%31,211177.15%
MRNA210618P001350002021-06-09 1:31PM EDT135.000.090.022.600.00-8734222.27%
MRNA210618P001400002021-06-11 3:53PM EDT140.000.170.050.67+0.01+6.25%2132,495163.48%
MRNA210618P001450002021-06-11 3:56PM EDT145.000.250.000.25+0.02+8.70%2402,084130.47%
MRNA210618P001500002021-06-11 3:53PM EDT150.000.240.000.41-0.10-29.41%2244,703129.49%
MRNA210618P001525002021-06-08 9:30AM EDT152.500.300.001.130.00-141147.07%
MRNA210618P001550002021-06-11 3:54PM EDT155.000.300.011.02+0.05+20.00%64827139.06%
MRNA210618P001575002021-06-08 9:35AM EDT157.500.120.001.010.00-1155133.01%
MRNA210618P001600002021-06-11 3:20PM EDT160.000.220.100.39-0.11-33.33%1941,242112.89%
MRNA210618P001625002021-06-07 10:28AM EDT162.500.330.001.03-0.36-52.17%1590122.75%
MRNA210618P001650002021-06-11 3:52PM EDT165.000.300.050.42-0.16-34.78%251,731102.54%
MRNA210618P001675002021-06-09 12:45PM EDT167.500.400.000.730.00-770105.27%
MRNA210618P001700002021-06-11 3:57PM EDT170.000.450.200.46+0.10+28.57%9312,10098.54%
MRNA210618P001725002021-06-09 1:16PM EDT172.500.370.000.910.00-68599.41%
MRNA210618P001750002021-06-11 12:32PM EDT175.000.380.200.57-0.06-13.64%1148291.41%
MRNA210618P001775002021-06-11 3:53PM EDT177.500.510.300.65-0.09-15.00%5315090.14%
MRNA210618P001800002021-06-11 3:56PM EDT180.000.600.350.65-0.05-7.69%7712,41386.08%
MRNA210618P001825002021-06-11 3:58PM EDT182.500.660.380.66+0.10+17.86%5412881.74%
MRNA210618P001850002021-06-11 3:51PM EDT185.000.590.340.86-0.31-34.44%13154979.20%
MRNA210618P001875002021-06-11 3:57PM EDT187.500.830.360.87-0.15-15.31%6229974.51%
MRNA210618P001900002021-06-11 3:55PM EDT190.000.870.560.96-0.28-24.35%1,0703,83373.05%
MRNA210618P001925002021-06-11 3:51PM EDT192.500.810.651.04-0.55-40.44%4542969.68%
MRNA210618P001950002021-06-11 3:53PM EDT195.000.950.901.29-0.60-38.71%34133569.09%
MRNA210618P001975002021-06-11 3:56PM EDT197.501.191.051.39-0.45-27.44%3219065.60%
MRNA210618P002000002021-06-11 3:58PM EDT200.001.671.211.66-0.65-28.02%6272,28463.09%
MRNA210618P002025002021-06-11 3:54PM EDT202.501.821.691.93-1.05-36.59%12633862.13%
MRNA210618P002050002021-06-11 3:57PM EDT205.002.301.072.30-1.13-32.94%34543254.22%
MRNA210618P002075002021-06-11 3:53PM EDT207.502.861.682.94-1.43-33.33%16522754.88%
MRNA210618P002100002021-06-11 3:55PM EDT210.003.403.303.70-1.55-31.31%57950459.62%
MRNA210618P002125002021-06-11 3:58PM EDT212.504.323.806.00-1.52-26.03%17610164.31%
MRNA210618P002150002021-06-11 3:54PM EDT215.005.345.055.40-1.81-25.31%6781,07058.28%
MRNA210618P002200002021-06-11 3:59PM EDT220.007.657.458.40-1.91-19.98%9564960.54%
MRNA210618P002250002021-06-11 3:43PM EDT225.0011.4010.4511.20-0.30-2.56%3128359.91%
MRNA210618P002300002021-06-11 3:51PM EDT230.0014.4513.7014.80-4.20-22.52%1927859.50%
MRNA210618P002350002021-06-10 11:09AM EDT235.0022.1016.6019.400.00-31657.72%
MRNA210618P002400002021-06-11 2:31PM EDT240.0023.1121.3524.55-0.69-2.90%204567.14%
MRNA210618P002450002021-06-09 12:05PM EDT245.0027.8424.8529.050.00-1760.55%
MRNA210618P002500002021-06-08 10:28AM EDT250.0043.2829.7533.900.00-103065.63%
MRNA210618P002600002021-06-11 10:22AM EDT260.0045.3039.7544.00-4.10-8.30%613581.10%
MRNA210618P002700002021-06-10 3:00PM EDT270.0057.7049.7554.00+5.25+10.01%21794.38%
MRNA210618P002800002021-06-10 10:14AM EDT280.0061.1059.4063.850.00-12998.58%
MRNA210618P002900002021-06-09 3:27PM EDT290.0073.0869.3073.800.00-1010106.45%
MRNA210618P003000002021-06-07 3:55PM EDT300.0082.6079.5083.500.00--13114.26%