New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.14-0.18 (-0.15%)
At close: 04:00PM EDT
120.86 -0.28 (-0.23%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240726C001000002024-07-17 10:24AM EDT2024-07-2622.9517.0025.000.00-18188.70%
MRNA240802C001000002024-07-17 9:47AM EDT2024-08-0225.0018.0023.400.00-12107.28%
MRNA240816C001000002024-07-19 2:54PM EDT2024-08-1621.2022.3523.50-3.40-13.82%222169.65%
MRNA240823C001000002024-07-15 2:35PM EDT2024-08-2323.3822.6523.600.00-6664.67%
MRNA240920C001000002024-07-17 12:40PM EDT2024-09-2024.7824.6027.800.00-255871.31%
MRNA241018C001000002024-07-11 11:48AM EDT2024-10-1825.5026.1028.550.00-18865.61%
MRNA250117C001000002024-07-19 2:31PM EDT2025-01-1731.2632.4532.90-2.09-6.27%11,16066.24%
MRNA250321C001000002024-06-14 12:33PM EDT2025-03-2150.5033.9037.000.00-82665.65%
MRNA250620C001000002024-07-18 1:33PM EDT2025-06-2040.0037.8540.350.00-14565.60%
MRNA260116C001000002024-07-19 12:58PM EDT2026-01-1645.0544.5546.30+1.80+4.16%154264.48%
MRNA260618C001000002024-06-12 3:03PM EDT2026-06-1870.9845.0053.950.00-1164.46%
MRNA261218C001000002024-07-08 11:27AM EDT2026-12-1849.6049.8055.350.00-11862.55%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240726P001000002024-07-19 3:47PM EDT2024-07-260.070.070.08-0.03-30.00%5247267.38%
MRNA240802P001000002024-07-19 3:57PM EDT2024-08-020.570.380.63-0.01-1.72%1025668.46%
MRNA240809P001000002024-07-19 11:32AM EDT2024-08-091.020.531.67+0.19+22.89%1074568.85%
MRNA240816P001000002024-07-19 3:44PM EDT2024-08-161.201.001.15-0.10-7.69%5081,56659.20%
MRNA240823P001000002024-07-19 10:20AM EDT2024-08-231.761.232.65+0.26+17.33%413264.16%
MRNA240830P001000002024-07-18 3:15PM EDT2024-08-301.951.632.030.00-2157.37%
MRNA240920P001000002024-07-19 12:05PM EDT2024-09-202.822.402.78-0.03-1.05%21,98153.27%
MRNA241018P001000002024-07-18 3:38PM EDT2024-10-184.203.904.100.00-471,39953.17%
MRNA241115P001000002024-07-18 1:49PM EDT2024-11-157.076.557.00+0.42+6.32%105660.20%
MRNA250117P001000002024-07-19 11:04AM EDT2025-01-179.208.508.95+0.54+6.24%2683,54656.01%
MRNA250321P001000002024-07-10 11:02AM EDT2025-03-2111.0010.1010.90-1.15-9.47%13,13253.88%
MRNA250620P001000002024-07-19 10:49AM EDT2025-06-2013.2012.5513.20+0.75+6.02%658252.31%
MRNA260116P001000002024-07-18 11:44AM EDT2026-01-1617.1515.3017.25+0.60+3.63%51,01950.03%
MRNA260618P001000002024-07-09 10:56AM EDT2026-06-1821.0015.7020.900.00-59650.84%
MRNA261218P001000002024-07-18 9:56AM EDT2026-12-1820.8220.3025.350.00-315652.50%