Australia markets open in 8 hours 4 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.92+7.04 (+5.26%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA210416C000300002021-03-19 10:02AM EDT30.00112.00109.20113.500.00-14609.77%
MRNA210416C000350002021-04-05 9:34AM EDT35.0094.86103.90108.500.00-469514.84%
MRNA210416C000400002021-03-30 9:44AM EDT40.0079.8198.85103.500.00-146460.94%
MRNA210416C000450002021-04-09 10:36AM EDT45.0096.7093.5598.50+1.85+1.95%244372.66%
MRNA210416C000500002021-03-12 4:36PM EDT50.0087.1588.9093.500.00-8123388.67%
MRNA210416C000550002021-03-25 9:41AM EDT55.0076.9083.7088.500.00-1115333.59%
MRNA210416C000600002021-04-07 9:54AM EDT60.0073.5578.6583.500.00-2248298.44%
MRNA210416C000650002021-04-05 1:42PM EDT65.0065.3073.9578.500.00-1284300.98%
MRNA210416C000700002021-04-09 2:41PM EDT70.0073.1068.9073.50+7.80+11.94%9692271.09%
MRNA210416C000750002021-04-09 12:12PM EDT75.0069.9063.6068.50+9.65+16.02%5347220.70%
MRNA210416C000800002021-04-09 9:35AM EDT80.0056.7458.9063.05+2.64+4.88%2616179.69%
MRNA210416C000850002021-04-09 3:41PM EDT85.0057.3553.9058.05+11.21+24.30%4431161.72%
MRNA210416C000900002021-04-09 12:32PM EDT90.0052.5049.4053.15+9.00+20.69%372,547190.33%
MRNA210416C000950002021-04-09 12:12PM EDT95.0048.9545.1047.15+11.55+30.88%12847155.27%
MRNA210416C001000002021-04-09 2:48PM EDT100.0043.5039.6541.35+9.60+28.32%1041,937156.93%
MRNA210416C001050002021-04-09 11:03AM EDT105.0036.2734.0038.05+8.77+31.89%3646108.59%
MRNA210416C001100002021-04-09 2:21PM EDT110.0032.7629.0032.90+9.31+39.70%391,09778.91%
MRNA210416C001150002021-04-09 3:18PM EDT115.0026.5223.5028.05+7.98+43.04%974,930158.06%
MRNA210416C001200002021-04-09 3:45PM EDT120.0021.6020.6523.15+7.50+53.19%1782,168104.59%
MRNA210416C001230002021-04-07 12:28PM EDT123.0010.6016.4020.350.00-49475.20%
MRNA210416C001240002021-04-09 12:37PM EDT124.0019.5515.4019.35+7.05+56.40%619371.78%
MRNA210416C001250002021-04-09 3:31PM EDT125.0017.0016.2017.15+6.50+61.90%722,90078.27%
MRNA210416C001260002021-04-09 12:09PM EDT126.0017.9013.7017.45+7.50+72.12%225971.48%
MRNA210416C001270002021-04-09 2:19PM EDT127.0016.4412.7016.60+8.69+112.13%26169.92%
MRNA210416C001280002021-04-09 1:28PM EDT128.0015.6511.8014.60+8.35+114.38%417151.17%
MRNA210416C001290002021-04-09 3:02PM EDT129.0014.2010.8513.95+7.30+105.80%2021255.08%
MRNA210416C001300002021-04-09 3:57PM EDT130.0012.6511.8012.40+6.75+114.41%6581,79569.09%
MRNA210416C001310002021-04-09 3:22PM EDT131.0011.8610.0511.40+5.66+91.29%10737156.45%
MRNA210416C001320002021-04-09 3:07PM EDT132.0011.218.3011.35+6.01+115.58%6721754.69%
MRNA210416C001330002021-04-09 3:46PM EDT133.0010.267.9511.45+5.70+125.00%6016767.43%
MRNA210416C001340002021-04-09 3:39PM EDT134.009.358.609.50+5.30+130.86%8031768.60%
MRNA210416C001350002021-04-09 3:58PM EDT135.008.257.708.50+4.25+106.25%8252,01664.36%
MRNA210416C001360002021-04-09 3:33PM EDT136.008.155.758.00+4.35+114.47%15145655.59%
MRNA210416C001370002021-04-09 3:54PM EDT137.006.556.607.75+3.45+111.29%38448569.97%
MRNA210416C001380002021-04-09 3:57PM EDT138.006.356.006.95+3.35+111.67%15824768.38%
MRNA210416C001390002021-04-09 3:32PM EDT139.006.205.505.85+3.88+167.24%51280064.99%
MRNA210416C001400002021-04-09 3:54PM EDT140.005.105.055.35+2.66+109.02%2,4774,71865.80%
MRNA210416C001410002021-04-09 3:59PM EDT141.004.754.504.80+0.25+5.56%4328465.06%
MRNA210416C001420002021-04-09 3:59PM EDT142.004.163.854.40+2.22+114.43%1,39672964.21%
MRNA210416C001430002021-04-09 3:59PM EDT143.003.823.603.95+2.11+123.39%48519165.33%
MRNA210416C001440002021-04-09 3:59PM EDT144.003.413.303.60+0.91+36.40%32819966.36%
MRNA210416C001450002021-04-09 3:59PM EDT145.003.093.003.25+1.79+137.69%1,7032,72066.99%
MRNA210416C001460002021-04-09 3:59PM EDT146.002.852.612.94+1.81+174.04%29338666.82%
MRNA210416C001470002021-04-09 3:59PM EDT147.002.802.382.80+1.74+164.15%71250568.75%
MRNA210416C001480002021-04-09 3:56PM EDT148.002.801.852.80+1.80+180.00%20919469.09%
MRNA210416C001490002021-04-09 3:59PM EDT149.001.931.932.29+1.21+168.06%18214869.87%
MRNA210416C001500002021-04-09 3:59PM EDT150.001.781.721.92+1.12+169.70%5,49513,77269.02%
MRNA210416C001525002021-04-09 3:59PM EDT152.501.301.271.57+0.72+124.14%1,90340371.00%
MRNA210416C001550002021-04-09 3:58PM EDT155.000.950.911.07+0.47+97.92%1,4282,82270.19%
MRNA210416C001575002021-04-09 3:56PM EDT157.500.750.700.75+0.30+66.67%32824270.95%
MRNA210416C001600002021-04-09 3:59PM EDT160.000.550.530.58+0.11+25.00%1,7192,46472.66%
MRNA210416C001625002021-04-09 3:44PM EDT162.500.480.200.63+0.15+45.45%475873.83%
MRNA210416C001650002021-04-09 3:59PM EDT165.000.340.250.40+0.11+47.83%2141,15275.78%
MRNA210416C001700002021-04-09 3:58PM EDT170.000.240.200.40+0.05+26.32%7342,74185.45%
MRNA210416C001750002021-04-09 3:51PM EDT175.000.180.120.250.00-2022,83087.89%
MRNA210416C001800002021-04-09 3:12PM EDT180.000.110.100.20-0.05-31.25%482,65493.95%
MRNA210416C001850002021-04-09 3:55PM EDT185.000.070.040.19-0.04-36.36%8722,11398.83%
MRNA210416C001900002021-04-09 2:47PM EDT190.000.090.080.100.00-2541,784103.32%
MRNA210416C001950002021-04-09 2:07PM EDT195.000.080.000.10-0.01-11.11%202,567103.13%
MRNA210416C002000002021-04-09 3:19PM EDT200.000.050.040.09-0.03-37.50%2046,245113.28%
MRNA210416C002100002021-04-09 2:08PM EDT210.000.050.000.05-0.03-37.50%551,562114.06%
MRNA210416C002200002021-04-09 1:22PM EDT220.000.050.000.12-0.05-50.00%802,058138.28%
MRNA210416C002300002021-04-09 1:20PM EDT230.000.050.000.05-0.05-50.00%131,205137.50%
MRNA210416C002400002021-04-09 3:14PM EDT240.000.040.000.07-0.03-42.86%9822152.34%
MRNA210416C002500002021-04-09 3:14PM EDT250.000.030.000.06-0.03-50.00%262,039160.16%
MRNA210416C002600002021-04-09 1:29PM EDT260.000.010.010.03-0.02-66.67%102,389164.06%
MRNA210416C002700002021-04-09 11:33AM EDT270.000.040.000.03-0.01-20.00%2519168.75%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA210416P000300002021-04-01 3:56PM EDT30.000.020.000.020.00-4778393.75%
MRNA210416P000350002021-03-15 2:50PM EDT35.000.040.000.120.00-10170423.44%
MRNA210416P000400002021-04-07 2:13PM EDT40.000.010.000.050.00-21,774350.00%
MRNA210416P000450002021-03-25 3:07PM EDT45.000.050.000.170.00-1868363.28%
MRNA210416P000500002021-04-07 2:17PM EDT50.000.030.000.04+0.02+200.00%22,398284.38%
MRNA210416P000550002021-04-07 2:15PM EDT55.000.010.000.020.00-11,413243.75%
MRNA210416P000600002021-04-08 10:25AM EDT60.000.040.000.290.00-41,719295.70%
MRNA210416P000650002021-04-09 12:19PM EDT65.000.030.000.02+0.01+50.00%21,177203.13%
MRNA210416P000700002021-04-09 3:11PM EDT70.000.020.010.02-0.01-33.33%65,113190.63%
MRNA210416P000750002021-04-09 11:01AM EDT75.000.070.000.050.00-22,571181.25%
MRNA210416P000800002021-04-09 11:00AM EDT80.000.050.010.080.00-252,282175.00%
MRNA210416P000850002021-04-09 1:50PM EDT85.000.060.010.07+0.03+100.00%121,190156.25%
MRNA210416P000900002021-04-09 12:22PM EDT90.000.090.050.10-0.01-10.00%163,796150.78%
MRNA210416P000950002021-04-09 1:14PM EDT95.000.100.040.170.00-1042,015140.63%
MRNA210416P001000002021-04-09 3:58PM EDT100.000.120.100.22-0.05-29.41%876,284132.23%
MRNA210416P001050002021-04-09 2:10PM EDT105.000.150.100.15-0.08-34.78%102,137111.33%
MRNA210416P001100002021-04-09 3:49PM EDT110.000.140.140.15-0.13-48.15%1342,14098.24%
MRNA210416P001150002021-04-09 3:48PM EDT115.000.200.160.23-0.22-52.38%3382,56787.30%
MRNA210416P001200002021-04-09 3:58PM EDT120.000.280.250.32-0.43-60.56%4425,28477.34%
MRNA210416P001230002021-04-09 3:58PM EDT123.000.640.350.63-0.51-44.35%28618976.61%
MRNA210416P001240002021-04-09 3:44PM EDT124.000.520.050.96-0.63-54.78%7413973.63%
MRNA210416P001250002021-04-09 3:44PM EDT125.000.580.460.59-0.82-58.57%4202,80270.80%
MRNA210416P001260002021-04-09 2:54PM EDT126.000.630.470.85-1.16-64.80%9838271.63%
MRNA210416P001270002021-04-09 3:54PM EDT127.000.710.610.76-1.15-61.83%40374768.65%
MRNA210416P001280002021-04-09 3:27PM EDT128.000.880.390.88-1.18-57.28%3533263.43%
MRNA210416P001290002021-04-09 3:44PM EDT129.000.970.781.24-1.85-65.60%6527369.34%
MRNA210416P001300002021-04-09 3:57PM EDT130.001.081.041.15-1.79-62.37%1,4403,96867.19%
MRNA210416P001310002021-04-09 3:21PM EDT131.001.241.171.37-2.26-64.57%25166966.72%
MRNA210416P001320002021-04-09 3:59PM EDT132.001.441.401.57-1.73-54.57%47222266.60%
MRNA210416P001330002021-04-09 3:57PM EDT133.001.721.621.92-2.73-61.35%9934367.24%
MRNA210416P001340002021-04-09 3:51PM EDT134.002.171.862.17-2.58-54.32%16824466.65%
MRNA210416P001350002021-04-09 3:58PM EDT135.002.182.012.32-3.27-60.00%6701,41964.11%
MRNA210416P001360002021-04-09 3:52PM EDT136.002.541.822.73-3.72-59.42%8537660.64%
MRNA210416P001370002021-04-09 3:47PM EDT137.002.952.853.10-4.10-58.16%8725165.82%
MRNA210416P001380002021-04-09 3:58PM EDT138.003.303.253.50-3.90-54.17%25714865.80%
MRNA210416P001390002021-04-09 3:58PM EDT139.003.703.604.00-4.65-55.69%26450065.65%
MRNA210416P001400002021-04-09 3:58PM EDT140.004.204.004.45-4.68-52.70%1,7372,42465.04%
MRNA210416P001410002021-04-09 3:55PM EDT141.004.754.654.90-4.90-50.78%2252165.70%
MRNA210416P001420002021-04-09 3:39PM EDT142.005.354.855.55-4.60-46.23%34524964.16%
MRNA210416P001430002021-04-09 3:07PM EDT143.005.755.806.10-5.25-47.73%1193866.68%
MRNA210416P001440002021-04-09 3:59PM EDT144.006.506.407.45-4.25-39.53%393571.97%
MRNA210416P001450002021-04-09 3:11PM EDT145.007.106.057.40-5.51-43.70%2332,04360.01%
MRNA210416P001460002021-04-09 3:01PM EDT146.007.306.708.95-5.60-43.41%923466.38%
MRNA210416P001470002021-04-09 11:32AM EDT147.008.716.908.80-4.44-33.76%1440055.91%
MRNA210416P001480002021-04-09 3:28PM EDT148.008.908.0510.55-6.95-43.85%305967.43%
MRNA210416P001490002021-04-09 3:28PM EDT149.009.708.1011.10-6.30-39.38%153359.89%
MRNA210416P001500002021-04-09 3:36PM EDT150.0010.6010.8011.20-5.99-36.11%2161,97770.75%
MRNA210416P001525002021-04-09 2:23PM EDT152.5011.6010.9513.15-7.00-37.63%359173.88%
MRNA210416P001550002021-04-09 11:10AM EDT155.0015.3614.5015.35-7.54-32.93%3192166.75%
MRNA210416P001575002021-04-09 2:18PM EDT157.5015.8515.2017.65-13.45-45.90%94279.79%
MRNA210416P001600002021-04-09 1:14PM EDT160.0017.8417.5020.45-9.44-34.60%7662294.29%
MRNA210416P001625002021-04-06 12:34PM EDT162.5022.4419.9523.40-3.86-14.68%7855.86%
MRNA210416P001650002021-04-09 3:02PM EDT165.0023.1022.3025.55-9.30-28.70%24419111.18%
MRNA210416P001700002021-04-09 3:29PM EDT170.0028.4027.2030.85-8.35-22.72%3557132.18%
MRNA210416P001750002021-04-09 10:20AM EDT175.0033.0032.1535.85-9.35-22.08%5133145.41%
MRNA210416P001800002021-04-09 1:50PM EDT180.0038.6337.0040.50-7.67-16.57%91,087148.54%
MRNA210416P001850002021-04-09 11:47AM EDT185.0043.0042.0045.30-4.80-10.04%176153.96%
MRNA210416P001900002021-04-09 9:32AM EDT190.0055.4546.5050.55-0.50-0.89%575172.51%
MRNA210416P001950002021-03-25 1:12PM EDT195.0063.9051.5056.150.00-151200.15%
MRNA210416P002000002021-04-08 3:55PM EDT200.0066.0556.5061.200.00-10110212.11%
MRNA210416P002100002021-04-05 10:22AM EDT210.0079.8566.5071.200.00-143232.08%
MRNA210416P002200002021-03-29 9:57AM EDT220.0092.2076.5081.300.00-217253.56%
MRNA210416P002300002021-04-05 3:33PM EDT230.0099.8187.0591.500.00-426173.83%
MRNA210416P002400002021-04-01 1:43PM EDT240.00107.7797.05101.500.00-147186.13%
MRNA210416P002500002021-04-05 12:19PM EDT250.00120.50107.00111.500.00-159194.53%
MRNA210416P002600002021-03-26 10:49AM EDT260.00127.15116.50121.300.00-2381317.29%
MRNA210416P002700002021-03-30 9:35AM EDT270.00149.35127.00131.400.00-223207.03%