New Zealand markets open in 9 hours 31 minutes

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:110.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240726C001100002024-07-19 1:13PM EDT2024-07-2610.2010.8513.25-1.25-10.92%10574.76%
MRNA240802C001100002024-07-19 1:32PM EDT2024-08-0212.3013.0514.45-3.50-22.15%11077.95%
MRNA240809C001100002024-07-08 3:44PM EDT2024-08-0910.3812.3017.200.00--374.02%
MRNA240816C001100002024-07-19 2:57PM EDT2024-08-1613.0014.3515.15-2.30-15.03%54863.70%
MRNA240823C001100002024-07-18 11:05AM EDT2024-08-2318.1314.9015.650.00-1161.10%
MRNA240830C001100002024-07-12 1:25PM EDT2024-08-3018.2711.2019.000.00--154.33%
MRNA240920C001100002024-07-18 2:07PM EDT2024-09-2018.5516.5019.050.00-1551159.90%
MRNA241018C001100002024-07-19 2:09PM EDT2024-10-1818.7019.5521.30-0.35-1.84%16562.15%
MRNA241115C001100002024-07-16 3:58PM EDT2024-11-1526.7523.4024.950.00-32469.39%
MRNA250117C001100002024-07-19 1:46PM EDT2025-01-1725.7226.3527.00-3.66-12.46%273364.12%
MRNA250321C001100002024-07-03 10:07AM EDT2025-03-2127.3029.3531.200.00-484365.27%
MRNA250620C001100002024-07-10 2:37PM EDT2025-06-2031.5032.7534.000.00-14363.12%
MRNA260116C001100002024-07-19 12:52PM EDT2026-01-1640.3439.6040.85+2.34+6.16%516662.52%
MRNA260618C001100002024-07-10 1:02PM EDT2026-06-1842.7039.0049.000.00-91061.73%
MRNA261218C001100002024-07-19 2:51PM EDT2026-12-1847.7444.0053.00+0.74+1.57%11461.95%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240726P001100002024-07-19 3:24PM EDT2024-07-260.470.370.42-0.15-24.19%8530658.11%
MRNA240802P001100002024-07-19 11:47AM EDT2024-08-022.091.682.14-0.26-11.06%117667.63%
MRNA240809P001100002024-07-19 3:32PM EDT2024-08-092.552.412.69+0.26+11.35%74662.16%
MRNA240816P001100002024-07-19 3:27PM EDT2024-08-163.302.993.150.00-4231,67358.59%
MRNA240823P001100002024-07-19 11:17AM EDT2024-08-234.003.455.05+0.40+11.11%13362.04%
MRNA240830P001100002024-07-18 12:03PM EDT2024-08-304.002.985.700.00-5657.17%
MRNA240920P001100002024-07-19 12:40PM EDT2024-09-205.955.305.55+0.50+9.17%1,0582,55152.91%
MRNA241018P001100002024-07-19 1:13PM EDT2024-10-187.416.757.20+0.21+2.92%3737151.34%
MRNA241115P001100002024-07-19 1:58PM EDT2024-11-1510.809.8510.70+0.40+3.85%237358.30%
MRNA250117P001100002024-07-19 12:09PM EDT2025-01-1712.8811.8513.65+0.48+3.87%122,27955.12%
MRNA250321P001100002024-07-15 9:56AM EDT2025-03-2115.4013.1516.900.00-12,29153.82%
MRNA250620P001100002024-07-19 11:39AM EDT2025-06-2017.7516.5017.55+1.20+7.25%236150.69%
MRNA260116P001100002024-07-19 1:57PM EDT2026-01-1621.9021.0521.85+0.75+3.55%41,63348.79%
MRNA260618P001100002024-05-28 1:19PM EDT2026-06-1817.3821.4523.900.00-9646.54%
MRNA261218P001100002024-07-17 11:20AM EDT2026-12-1826.5025.9027.250.00-103046.44%