New Zealand markets open in 12 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.27-4.63 (-3.36%)
At close: 04:00PM EDT
133.20 -0.07 (-0.05%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240621C002000002024-06-18 3:39PM EDT2024-06-210.010.000.01-0.01-50.00%371,593143.75%
MRNA240628C002000002024-06-18 12:37PM EDT2024-06-280.050.000.10-0.05-50.00%525497.66%
MRNA240705C002000002024-06-18 10:03AM EDT2024-07-050.020.000.10-0.18-90.00%1212774.61%
MRNA240712C002000002024-06-06 3:11PM EDT2024-07-120.970.000.760.00--183.20%
MRNA240719C002000002024-06-18 1:56PM EDT2024-07-190.190.070.23-0.06-24.00%703,02563.48%
MRNA240726C002000002024-06-18 12:27PM EDT2024-07-260.220.010.60-0.87-79.82%8163.77%
MRNA240816C002000002024-06-18 1:49PM EDT2024-08-160.620.560.66-0.25-28.74%10638557.72%
MRNA240920C002000002024-06-18 12:11PM EDT2024-09-201.361.051.42-0.64-32.00%118652.83%
MRNA241018C002000002024-06-18 11:29AM EDT2024-10-182.051.992.17-0.69-25.18%3836852.59%
MRNA250117C002000002024-06-18 3:49PM EDT2025-01-175.905.655.85-1.10-15.71%412,45754.14%
MRNA250321C002000002024-06-18 3:47PM EDT2025-03-218.708.208.80-1.80-17.14%1812455.10%
MRNA250620C002000002024-06-18 2:58PM EDT2025-06-2011.8411.4513.90-5.31-30.96%1618856.73%
MRNA260116C002000002024-06-18 2:52PM EDT2026-01-1619.3517.0521.70-1.65-7.86%5811655.82%
MRNA260618C002000002024-06-18 9:32AM EDT2026-06-1824.7021.1024.65-2.27-8.42%11854.36%
MRNA261218C002000002024-06-18 2:31PM EDT2026-12-1829.8028.0530.30-3.00-9.15%6611156.12%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240621P002000002023-08-31 12:43PM EDT2024-06-2185.6593.8599.100.00-20991.11%
MRNA240719P002000002024-05-23 9:42AM EDT2024-07-1942.5065.8567.550.00-3084.38%
MRNA240816P002000002024-06-17 9:30AM EDT2024-08-1662.0565.8567.550.00-1261.18%
MRNA240920P002000002024-06-17 9:30AM EDT2024-09-2062.2566.0567.450.00-11247.27%
MRNA250117P002000002024-06-03 9:31AM EDT2025-01-1763.7068.1569.600.00-11543.48%
MRNA250620P002000002024-05-22 2:02PM EDT2025-06-2054.5168.0075.800.00--149.10%
MRNA260116P002000002024-05-30 10:34AM EDT2026-01-1666.7074.3078.150.00-2243.21%
MRNA261218P002000002024-06-18 11:29AM EDT2026-12-1880.5575.1082.35+12.50+18.37%2239.79%