Canada markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
123.64-0.68 (-0.55%)
At close: 04:00PM EDT
123.45 -0.19 (-0.15%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRNA220930C001000002022-09-20 9:32AM EDT100.0031.0022.3524.700.00-12136.43%
MRNA220930C001050002022-09-19 3:10PM EDT105.0021.7518.1519.60+21.75--277.34%
MRNA220930C001070002022-09-20 11:36AM EDT107.0026.6515.3018.45+26.65--370.12%
MRNA220930C001080002022-09-20 1:51PM EDT108.0022.6514.4016.80+22.65--1101.47%
MRNA220930C001090002022-09-20 11:48AM EDT109.0024.1514.8016.25+24.15--688.53%
MRNA220930C001100002022-09-23 1:29PM EDT110.0013.2013.9515.05-2.70-16.98%13883.20%
MRNA220930C001110002022-09-23 11:00AM EDT111.0012.0513.1013.85+12.05-4477.88%
MRNA220930C001120002022-09-23 9:31AM EDT112.0013.0012.2512.85+13.00-3075.49%
MRNA220930C001130002022-09-20 11:48AM EDT113.0020.5011.4012.10+20.50--1276.07%
MRNA220930C001150002022-09-23 3:43PM EDT115.0010.209.7010.25-0.99-8.85%2237471.48%
MRNA220930C001160002022-09-23 1:20PM EDT116.008.759.009.45+8.75-6971.63%
MRNA220930C001170002022-09-23 10:44AM EDT117.008.058.258.75+8.05-2271.63%
MRNA220930C001180002022-09-23 3:50PM EDT118.007.807.607.95+7.80-221871.09%
MRNA220930C001190002022-09-23 3:00PM EDT119.006.056.857.25+6.05-23669.97%
MRNA220930C001200002022-09-23 3:37PM EDT120.006.456.256.55-1.25-16.23%644369.68%
MRNA220930C001210002022-09-23 3:50PM EDT121.005.805.605.95+5.80-61569.19%
MRNA220930C001220002022-09-23 3:57PM EDT122.005.045.055.35+5.04-581468.95%
MRNA220930C001230002022-09-23 3:56PM EDT123.004.464.504.75+4.46-1053868.16%
MRNA220930C001240002022-09-23 3:56PM EDT124.003.934.004.25+3.93-2433967.97%
MRNA220930C001250002022-09-23 3:57PM EDT125.003.353.603.75-1.05-23.86%26330267.97%
MRNA220930C001260002022-09-23 3:59PM EDT126.003.303.103.30+3.30-7918667.02%
MRNA220930C001270002022-09-23 3:56PM EDT127.002.752.642.97+2.75-19324666.75%
MRNA220930C001280002022-09-23 3:57PM EDT128.002.362.312.74-0.60-20.27%1316667.82%
MRNA220930C001290002022-09-23 3:48PM EDT129.002.291.972.21-0.59-20.49%803265.67%
MRNA220930C001300002022-09-23 3:58PM EDT130.001.811.721.94-0.49-21.30%87540866.02%
MRNA220930C001310002022-09-23 3:57PM EDT131.001.521.461.68-0.53-25.85%4918065.77%
MRNA220930C001320002022-09-23 3:42PM EDT132.001.471.281.45-0.40-21.39%2319366.06%
MRNA220930C001330002022-09-23 3:56PM EDT133.001.141.101.25-0.41-26.45%749466.21%
MRNA220930C001340002022-09-23 3:58PM EDT134.001.000.931.06-0.31-23.66%478666.02%
MRNA220930C001350002022-09-23 3:59PM EDT135.000.850.800.91-0.35-29.17%44853266.26%
MRNA220930C001360002022-09-23 3:59PM EDT136.000.740.700.79-0.29-28.16%958566.85%
MRNA220930C001370002022-09-23 3:59PM EDT137.000.620.590.68-0.27-30.34%3839767.04%
MRNA220930C001380002022-09-23 3:54PM EDT138.000.520.490.59-0.23-30.67%5913267.19%
MRNA220930C001390002022-09-23 1:17PM EDT139.000.460.420.49-0.22-32.35%2224967.29%
MRNA220930C001400002022-09-23 3:55PM EDT140.000.400.360.42-0.15-27.27%70349567.68%
MRNA220930C001410002022-09-23 3:38PM EDT141.000.370.310.37-0.20-35.09%655768.36%
MRNA220930C001420002022-09-23 3:56PM EDT142.000.290.260.31-0.19-39.58%9612568.46%
MRNA220930C001430002022-09-23 2:48PM EDT143.000.240.220.28-0.16-40.00%218269.24%
MRNA220930C001440002022-09-23 3:30PM EDT144.000.220.160.27-0.14-38.89%63869.73%
MRNA220930C001450002022-09-23 2:51PM EDT145.000.190.140.22-0.10-34.48%5821969.82%
MRNA220930C001460002022-09-23 2:54PM EDT146.000.170.140.23-0.17-50.00%22372.66%
MRNA220930C001470002022-09-23 3:27PM EDT147.000.160.090.16-0.07-30.43%67170.12%
MRNA220930C001480002022-09-22 10:12AM EDT148.000.150.080.140.00-14070.90%
MRNA220930C001490002022-09-23 12:32PM EDT149.000.100.070.13-0.10-50.00%18271.88%
MRNA220930C001500002022-09-23 3:59PM EDT150.000.110.090.12-0.07-38.89%7792574.61%
MRNA220930C001525002022-09-23 2:24PM EDT152.500.080.070.09-0.08-50.00%315576.76%
MRNA220930C001550002022-09-23 11:24AM EDT155.000.070.050.08-0.03-30.00%3335179.30%
MRNA220930C001575002022-09-23 2:34PM EDT157.500.060.040.06-0.05-45.45%718981.25%
MRNA220930C001600002022-09-23 3:28PM EDT160.000.050.040.05-0.03-37.50%1551584.77%
MRNA220930C001625002022-09-23 3:49PM EDT162.500.050.030.05-0.13-72.22%479687.89%
MRNA220930C001650002022-09-23 10:14AM EDT165.000.050.030.07-0.05-50.00%230494.53%
MRNA220930C001675002022-09-21 1:45PM EDT167.500.100.020.040.00-71492.97%
MRNA220930C001700002022-09-23 10:10AM EDT170.000.030.010.07-0.02-40.00%1519100.00%
MRNA220930C001725002022-09-22 12:52PM EDT172.500.080.020.030.00-22499.22%
MRNA220930C001750002022-09-23 3:12PM EDT175.000.020.010.03-0.03-60.00%14225100.00%
MRNA220930C001775002022-09-19 10:19AM EDT177.500.080.000.050.00-120106.25%
MRNA220930C001800002022-09-23 3:14PM EDT180.000.020.000.03-0.03-60.00%52112104.69%
MRNA220930C001825002022-09-23 12:43PM EDT182.500.020.010.03-0.29-93.55%2036110.94%
MRNA220930C001850002022-09-14 1:35PM EDT185.000.130.000.030.00-267110.94%
MRNA220930C001875002022-09-14 12:56PM EDT187.500.250.000.030.00-2170114.06%
MRNA220930C001900002022-09-22 3:45PM EDT190.000.020.000.030.00-46112117.19%
MRNA220930C001950002022-09-22 3:36PM EDT195.000.020.000.030.00-2587123.44%
MRNA220930C002000002022-09-14 12:56PM EDT200.000.130.000.030.00-281129.69%
MRNA220930C002050002022-09-20 9:41AM EDT205.000.070.000.030.00-428135.94%
MRNA220930C002100002022-09-16 3:06PM EDT210.000.060.000.030.00-2224142.19%
MRNA220930C002150002022-09-14 3:40PM EDT215.000.080.000.030.00-31146.88%
MRNA220930C002200002022-09-14 3:28PM EDT220.000.050.000.050.00-356160.16%
MRNA220930C002250002022-09-20 10:07AM EDT225.000.010.000.100.00-143177.34%
MRNA220930C002300002022-09-12 10:23AM EDT230.000.050.000.030.00-24162.50%
MRNA220930C002350002022-09-12 10:23AM EDT235.000.050.000.030.00-49168.75%
MRNA220930C002400002022-08-31 9:45AM EDT240.000.080.000.050.00-22181.25%
MRNA220930C002450002022-09-19 2:55PM EDT245.000.010.000.140.00-1722206.25%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRNA220930P000650002022-09-20 12:27PM EDT65.000.020.000.17+0.02--1216.41%
MRNA220930P000800002022-09-23 3:49PM EDT80.000.030.000.03+0.03-585125.00%
MRNA220930P000850002022-09-23 3:53PM EDT85.000.040.000.04+0.04-3460110.94%
MRNA220930P000900002022-09-23 3:27PM EDT90.000.060.000.06-0.02-25.00%4359100.00%
MRNA220930P000910002022-09-23 12:57PM EDT91.000.070.000.10+0.07-80103.52%
MRNA220930P000920002022-09-23 3:48PM EDT92.000.070.010.07+0.07-15097.66%
MRNA220930P000940002022-09-23 3:22PM EDT94.000.100.020.09+0.10-759094.92%
MRNA220930P000950002022-09-23 3:33PM EDT95.000.100.030.10-0.02-16.67%746293.75%
MRNA220930P000970002022-09-23 2:40PM EDT97.000.160.070.12+0.16-8092.19%
MRNA220930P000980002022-09-23 9:51AM EDT98.000.170.100.14+0.17-36692.19%
MRNA220930P000990002022-09-23 3:01PM EDT99.000.210.080.15+0.21-750088.09%
MRNA220930P001000002022-09-23 3:58PM EDT100.000.170.110.17-0.01-5.56%19526387.50%
MRNA220930P001010002022-09-23 3:52PM EDT101.000.200.130.20+0.20-11386.33%
MRNA220930P001020002022-09-23 11:38AM EDT102.000.280.160.23+0.28-6385.35%
MRNA220930P001030002022-09-23 3:28PM EDT103.000.310.200.26+0.31-36084.38%
MRNA220930P001040002022-09-23 12:40PM EDT104.000.360.240.31+0.36-7183.69%
MRNA220930P001050002022-09-23 3:49PM EDT105.000.320.300.34-0.11-25.58%10737282.62%
MRNA220930P001060002022-09-23 3:59PM EDT106.000.370.340.39+0.37-6081.15%
MRNA220930P001070002022-09-23 3:58PM EDT107.000.430.400.47+0.43-11580.57%
MRNA220930P001080002022-09-23 3:30PM EDT108.000.630.460.54+0.63-181779.30%
MRNA220930P001090002022-09-23 3:49PM EDT109.000.560.530.62+0.56-63178.03%
MRNA220930P001100002022-09-23 3:56PM EDT110.000.680.630.70+0.06+9.68%31247376.95%
MRNA220930P001110002022-09-23 3:56PM EDT111.000.850.710.83+0.85-181875.93%
MRNA220930P001120002022-09-23 3:54PM EDT112.000.910.820.98+0.91-27775.20%
MRNA220930P001130002022-09-23 3:47PM EDT113.001.000.961.09+1.00-9473.88%
MRNA220930P001140002022-09-23 1:55PM EDT114.001.461.121.26+1.46-18473.14%
MRNA220930P001150002022-09-23 3:58PM EDT115.001.441.341.45+0.07+5.11%2691,17472.80%
MRNA220930P001160002022-09-23 3:59PM EDT116.001.521.491.68+1.52-731,01571.63%
MRNA220930P001170002022-09-23 3:59PM EDT117.001.761.731.97+1.76-941371.46%
MRNA220930P001180002022-09-23 3:56PM EDT118.002.151.982.20+2.15-1792570.26%
MRNA220930P001190002022-09-23 3:55PM EDT119.002.452.272.55+2.45-3211570.00%
MRNA220930P001200002022-09-23 3:59PM EDT120.002.702.592.89+0.06+2.27%44759969.34%
MRNA220930P001210002022-09-23 3:08PM EDT121.003.562.973.25+3.56-757068.77%
MRNA220930P001220002022-09-23 3:56PM EDT122.003.653.353.75+3.65-1,1353968.80%
MRNA220930P001230002022-09-23 3:56PM EDT123.004.153.804.05+4.15-2367567.19%
MRNA220930P001240002022-09-23 3:57PM EDT124.004.604.254.70+4.60-476467.80%
MRNA220930P001250002022-09-23 3:49PM EDT125.004.894.755.05+0.19+4.04%27771465.82%
MRNA220930P001260002022-09-23 2:30PM EDT126.006.255.355.65+6.25-5216266.04%
MRNA220930P001270002022-09-23 3:50PM EDT127.006.155.956.35+6.15-438366.50%
MRNA220930P001280002022-09-23 3:39PM EDT128.006.976.607.05+0.92+15.21%288966.80%
MRNA220930P001290002022-09-23 3:35PM EDT129.007.637.257.65+0.68+9.78%335465.67%
MRNA220930P001300002022-09-23 3:39PM EDT130.008.387.958.35+0.33+4.10%4925565.26%
MRNA220930P001310002022-09-23 3:13PM EDT131.0010.008.709.20+1.80+21.95%117466.16%
MRNA220930P001320002022-09-23 1:55PM EDT132.0010.309.509.80+1.68+19.49%1013064.50%
MRNA220930P001330002022-09-23 3:50PM EDT133.0010.5510.2010.80+0.50+4.98%2211065.43%
MRNA220930P001340002022-09-23 3:59PM EDT134.0011.3511.0511.65+0.90+8.61%1410465.87%
MRNA220930P001350002022-09-23 3:07PM EDT135.0013.3311.9512.75+2.13+19.02%1615069.68%
MRNA220930P001360002022-09-21 11:16AM EDT136.009.6012.6513.350.00-15063.82%
MRNA220930P001370002022-09-23 3:16PM EDT137.0015.0713.6014.45+2.59+20.75%610267.97%
MRNA220930P001380002022-09-23 12:33PM EDT138.0016.7314.4515.25+4.65+38.49%23665.53%
MRNA220930P001390002022-09-23 2:26PM EDT139.0016.5115.4016.65+6.61+66.77%28474.51%
MRNA220930P001400002022-09-23 3:10PM EDT140.0017.7516.4017.15+2.02+12.84%2411068.75%
MRNA220930P001410002022-09-23 12:33PM EDT141.0019.5617.2018.15+3.16+19.27%31967.19%
MRNA220930P001420002022-09-23 11:12AM EDT142.0020.0018.1019.20+2.16+12.11%42368.75%
MRNA220930P001430002022-09-22 3:52PM EDT143.0020.1017.9021.300.00-34368.65%
MRNA220930P001440002022-09-20 3:14PM EDT144.0014.9520.1521.300.00-13277.83%
MRNA220930P001450002022-09-23 12:53PM EDT145.0022.4421.2522.20+1.88+9.14%4214080.47%
MRNA220930P001460002022-09-19 10:51AM EDT146.0020.4622.0023.150.00-12974.71%
MRNA220930P001470002022-09-23 11:33AM EDT147.0024.5023.0524.30+6.12+33.30%22183.11%
MRNA220930P001480002022-09-20 12:44PM EDT148.0016.6024.0025.250.00-13282.72%
MRNA220930P001490002022-09-23 9:37AM EDT149.0024.7424.9025.90+4.84+24.32%102063.28%
MRNA220930P001500002022-09-22 2:21PM EDT150.0026.0525.5027.300.00-12565.23%
MRNA220930P001525002022-09-23 1:01PM EDT152.5029.9828.5029.65+6.43+27.30%34089.94%
MRNA220930P001550002022-09-23 12:52PM EDT155.0032.6531.1532.30+2.40+7.93%4029105.47%
MRNA220930P001575002022-09-22 3:33PM EDT157.5032.5633.3035.200.00-515112.70%
MRNA220930P001600002022-09-23 2:53PM EDT160.0038.0035.8037.05+8.00+26.67%214688.67%
MRNA220930P001625002022-09-22 1:49PM EDT162.5038.1336.9041.250.00-21111.33%
MRNA220930P001650002022-09-23 2:58PM EDT165.0043.3041.0542.15+8.23+23.47%315118.56%
MRNA220930P001675002022-09-20 3:45PM EDT167.5038.2042.5544.900.00-17165.43%
MRNA220930P001700002022-09-22 1:35PM EDT170.0045.3345.6048.450.00-12155.08%
MRNA220930P001725002022-09-07 10:42AM EDT172.5039.5147.1051.250.00-29139.26%
MRNA220930P001750002022-09-22 1:49PM EDT175.0050.5850.4052.400.00-12108.20%
MRNA220930P001775002022-08-30 2:17PM EDT177.5043.8752.2555.500.00-11101.56%
MRNA220930P001800002022-09-12 11:52AM EDT180.0040.1354.9557.550.00-10199.32%
MRNA220930P001850002022-09-15 1:37PM EDT185.0046.5059.7562.650.00-10213.77%
MRNA220930P001900002022-08-31 9:55AM EDT190.0051.6764.4568.800.00--0166.21%
MRNA220930P001950002022-08-30 3:40PM EDT195.0059.8869.6073.800.00-200181.45%
MRNA220930P002300002022-08-24 9:34AM EDT230.0087.500.000.000.00-600.00%
MRNA220930P002350002022-08-26 9:32AM EDT235.0093.00109.35113.850.00-20227.54%
MRNA220930P002400002022-08-22 9:34AM EDT240.0093.870.000.000.00-1100.00%