Canada Markets open in 8 hrs 50 mins

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.28+6.02 (+4.42%)
At close: 04:00PM EDT
142.49 +0.21 (+0.15%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRNA220520C001850002021-12-29 1:14PM EDT185.0073.4047.1051.300.00--11,223.00%
MRNA220520C002000002022-01-05 2:14PM EDT200.0045.5038.3044.05-6.74-12.90%221,124.37%
MRNA220520C002300002022-01-05 4:43PM EDT230.0029.0025.5529.15-6.80-18.99%2415960.69%
MRNA220520C002400002022-01-05 10:55AM EDT240.0032.0621.7525.95+0.26+0.82%116922.31%
MRNA220520C002500002022-01-05 4:26PM EDT250.0021.4018.6025.10-6.97-24.57%2457910.84%
MRNA220520C002600002022-01-05 4:00PM EDT260.0019.5015.7521.80-5.00-20.41%1567874.56%
MRNA220520C002700002022-01-05 4:34PM EDT270.0017.1414.0518.15-6.76-28.28%769842.85%
MRNA220520C002800002022-01-05 4:36PM EDT280.0015.0711.7016.35-5.93-28.24%417820.41%
MRNA220520C002900002022-01-05 12:46PM EDT290.0015.909.8015.65-0.80-4.79%12113812.50%
MRNA220520C003000002022-01-05 3:48PM EDT300.0011.959.7013.40-2.30-16.14%341805.23%
MRNA220520C003100002022-01-05 3:45PM EDT310.0010.207.2014.00-3.15-23.60%720801.32%
MRNA220520C003200002022-01-05 12:13PM EDT320.0011.055.6512.20-0.63-5.39%311776.42%
MRNA220520C003300002021-12-30 1:56PM EDT330.0016.804.908.800.00--21735.01%
MRNA220520C003400002022-01-05 12:40PM EDT340.008.534.858.90-1.87-17.98%221751.95%
MRNA220520C003500002022-01-04 10:47AM EDT350.008.734.207.400.00-414733.69%
MRNA220520C003600002022-01-05 2:15PM EDT360.006.223.756.85-0.90-12.64%127731.64%
MRNA220520C003700002021-12-31 12:31PM EDT370.0011.703.006.850.00-2612732.52%
MRNA220520C003800002022-01-05 11:09AM EDT380.005.713.454.90+0.11+1.96%47717.77%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MRNA220520P001200002022-01-05 4:12PM EDT120.002.622.573.45-0.01-0.38%60212225.24%
MRNA220520P001250002022-01-05 4:02PM EDT125.003.102.944.35+1.05+51.22%391207.47%
MRNA220520P001350002021-12-29 11:11AM EDT135.003.603.706.300.00--1162.26%
MRNA220520P001400002022-01-05 4:24PM EDT140.005.354.857.10+2.00+59.70%21138.33%
MRNA220520P001450002021-12-30 4:43PM EDT145.003.414.809.100.00--1105.57%
MRNA220520P001500002022-01-05 4:02PM EDT150.007.235.059.00+2.33+47.55%22575.98%
MRNA220520P001550002022-01-04 2:34PM EDT155.005.945.609.750.00-340.00%
MRNA220520P001650002022-01-05 4:13PM EDT165.0011.307.4511.80+2.65+30.64%20160.00%
MRNA220520P001700002022-01-05 4:15PM EDT170.0013.109.6515.40+5.10+63.75%310.00%
MRNA220520P001750002022-01-04 3:07PM EDT175.0010.6510.6016.400.00-4120.00%
MRNA220520P001800002022-01-04 12:25PM EDT180.0011.7012.3018.950.00-150.00%
MRNA220520P001850002022-01-05 3:32PM EDT185.0017.1714.2020.60+3.76+28.04%110.00%
MRNA220520P002000002022-01-05 4:50PM EDT200.0024.4021.5027.40+5.80+31.18%6420.00%
MRNA220520P002100002022-01-05 4:35PM EDT210.0029.8226.2533.35+7.47+33.42%6130.00%
MRNA220520P002200002022-01-05 2:18PM EDT220.0032.5631.7539.25+1.46+4.69%33330.00%
MRNA220520P002300002022-01-05 1:01PM EDT230.0036.5038.0545.10+2.65+7.83%41260.00%
MRNA220520P002400002022-01-05 2:44PM EDT240.0045.4044.5550.95+5.95+15.08%12210.00%
MRNA220520P002500002022-01-05 10:51AM EDT250.0047.9051.8058.50+2.21+4.84%40780.00%
MRNA220520P002600002022-01-05 2:44PM EDT260.0059.4559.0065.45+6.55+12.38%10130.00%
MRNA220520P002700002022-01-04 2:18PM EDT270.0059.5066.7073.300.00-270.00%
MRNA220520P002800002022-01-05 4:38PM EDT280.0076.2574.6081.40+6.84+9.85%250.00%
MRNA220520P002900002022-01-05 11:32AM EDT290.0078.2582.9589.40+4.00+5.39%2160.00%
MRNA220520P003000002022-01-04 4:08PM EDT300.0081.6291.3597.700.00-7100.00%
MRNA220520P003200002021-12-29 2:04PM EDT320.0091.32109.05116.100.00--170.00%
MRNA220520P003300002022-01-03 10:34AM EDT330.0099.45117.95124.250.00-260.00%
MRNA220520P003500002021-12-29 12:09PM EDT350.00120.72136.25142.150.00--430.00%
MRNA220520P003700002021-12-30 2:54PM EDT370.00128.70154.95161.700.00--30.00%
MRNA220520P003800002022-01-03 1:55PM EDT380.00153.25164.60171.000.00-5210.00%