New Zealand markets close in 4 hours 21 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.50+1.36 (+1.12%)
At close: 04:00PM EDT
122.12 -0.38 (-0.31%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240726C001150002024-07-22 11:48AM EDT2024-07-266.927.209.30+0.53+8.29%424164.40%
MRNA240802C001150002024-07-18 11:23AM EDT2024-08-0212.8010.1011.050.00-21874.32%
MRNA240809C001150002024-07-12 12:32PM EDT2024-08-0912.748.9513.150.00-31063.16%
MRNA240816C001150002024-07-22 1:12PM EDT2024-08-1611.7011.9013.60+0.55+4.93%722068.48%
MRNA240823C001150002024-07-12 11:15AM EDT2024-08-2313.5012.5014.100.00-1464.71%
MRNA240920C001150002024-07-22 3:49PM EDT2024-09-2015.3915.2015.65+1.74+12.75%139758.89%
MRNA241018C001150002024-07-19 1:42PM EDT2024-10-1815.5817.3517.950.00-219158.56%
MRNA241115C001150002024-07-19 2:09PM EDT2024-11-1519.8819.7522.200.00-12663.87%
MRNA250117C001150002024-07-22 11:49AM EDT2025-01-1723.8323.7526.55+0.57+2.45%166564.42%
MRNA250321C001150002024-07-11 3:44PM EDT2025-03-2129.4027.5029.700.00-62564.70%
MRNA250620C001150002024-07-16 10:12AM EDT2025-06-2034.3530.3531.900.00-21,13461.00%
MRNA260116C001150002024-07-11 10:12AM EDT2026-01-1638.4037.9539.800.00-151862.02%
MRNA260618C001150002024-07-05 2:06PM EDT2026-06-1840.5040.1544.350.00-101860.39%
MRNA261218C001150002024-07-12 10:46AM EDT2026-12-1850.1044.7549.800.00-101361.30%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240726P001150002024-07-22 3:42PM EDT2024-07-260.510.430.54-0.73-58.87%15329855.47%
MRNA240802P001150002024-07-19 2:28PM EDT2024-08-023.402.582.98-0.70-17.07%229670.24%
MRNA240809P001150002024-07-22 2:52PM EDT2024-08-093.523.053.70-0.48-12.00%6661.30%
MRNA240816P001150002024-07-22 3:19PM EDT2024-08-164.103.055.70-0.85-17.17%181,61460.89%
MRNA240823P001150002024-07-18 3:35PM EDT2024-08-235.542.997.400.00-1960.12%
MRNA240830P001150002024-07-19 1:11PM EDT2024-08-305.305.005.45-1.00-15.87%1254.66%
MRNA240920P001150002024-07-22 3:43PM EDT2024-09-206.656.606.85-0.95-12.50%3575552.34%
MRNA241018P001150002024-07-22 3:05PM EDT2024-10-188.458.308.50-1.20-12.44%2877850.76%
MRNA241115P001150002024-07-22 1:32PM EDT2024-11-1512.0511.5012.10-1.10-8.37%104657.40%
MRNA250117P001150002024-07-22 11:45AM EDT2025-01-1714.8512.9514.35-0.15-1.00%21,39751.97%
MRNA250321P001150002024-07-17 11:46AM EDT2025-03-2117.3315.8016.750.00-146351.73%
MRNA250620P001150002024-07-19 11:38AM EDT2025-06-2020.0018.1019.150.00-121050.69%
MRNA260116P001150002024-07-19 1:57PM EDT2026-01-1624.4523.1524.000.00-462548.47%
MRNA260618P001150002024-05-28 1:10PM EDT2026-06-1819.6522.6026.450.00-101246.77%
MRNA261218P001150002024-07-12 9:46AM EDT2026-12-1825.6027.1529.400.00-101445.90%