New Zealand markets open in 52 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
122.50 0.00 (0.00%)
After hours: 05:08PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240726C001400002024-07-22 3:42PM EDT2024-07-260.120.100.13-0.08-40.00%7645161.33%
MRNA240802C001400002024-07-22 3:09PM EDT2024-08-021.271.201.90-0.03-2.31%2967775.29%
MRNA240809C001400002024-07-22 2:38PM EDT2024-08-091.771.762.06-0.28-13.66%72264.55%
MRNA240816C001400002024-07-22 3:57PM EDT2024-08-162.292.302.46+0.12+5.53%1791,04260.11%
MRNA240823C001400002024-07-22 2:59PM EDT2024-08-232.712.673.10+0.20+7.97%796957.79%
MRNA240830C001400002024-07-22 2:51PM EDT2024-08-303.353.154.80-0.50-12.99%2213960.67%
MRNA240920C001400002024-07-22 2:33PM EDT2024-09-205.004.905.65+0.15+3.09%462,56256.54%
MRNA241018C001400002024-07-22 11:18AM EDT2024-10-186.586.957.25-0.17-2.52%64,18555.02%
MRNA241115C001400002024-07-18 11:51AM EDT2024-11-1512.009.6011.650.00-24161.24%
MRNA250117C001400002024-07-22 1:35PM EDT2025-01-1714.0714.3014.90+0.01+0.07%31,60661.10%
MRNA250321C001400002024-07-22 1:05PM EDT2025-03-2117.6217.2519.10-1.60-8.32%15461.57%
MRNA250620C001400002024-07-10 2:37PM EDT2025-06-2019.5620.3021.600.00-19458.45%
MRNA260116C001400002024-07-18 10:45AM EDT2026-01-1630.3525.9030.100.00-190557.68%
MRNA260618C001400002024-07-10 3:13PM EDT2026-06-1830.6029.8036.050.00-101158.40%
MRNA261218C001400002024-07-16 2:08PM EDT2026-12-1840.2535.0040.550.00-29758.61%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240726P001400002024-07-15 2:22PM EDT2024-07-2619.6413.7521.800.00-21772.56%
MRNA240802P001400002024-07-18 2:35PM EDT2024-08-0220.1015.5520.900.00-52059.33%
MRNA240809P001400002024-07-22 1:42PM EDT2024-08-0919.7917.7520.00+1.62+8.92%1257.42%
MRNA240816P001400002024-07-22 1:42PM EDT2024-08-1619.8218.5019.80-1.38-6.51%255052.30%
MRNA240823P001400002024-07-09 9:35AM EDT2024-08-2324.3319.0020.250.00--5051.03%
MRNA240830P001400002024-07-16 2:23PM EDT2024-08-3018.1519.5020.900.00-252651.05%
MRNA240920P001400002024-07-19 3:00PM EDT2024-09-2023.8719.8521.700.00-570150.45%
MRNA241018P001400002024-07-22 3:42PM EDT2024-10-1822.8321.7023.70+0.33+1.47%436251.03%
MRNA241115P001400002024-07-22 3:11PM EDT2024-11-1526.3523.5027.10+0.20+0.76%21050.68%
MRNA250117P001400002024-07-18 3:55PM EDT2025-01-1729.6027.9528.850.00-167350.21%
MRNA250321P001400002024-07-08 3:28PM EDT2025-03-2134.2829.7531.000.00-22249.83%
MRNA250620P001400002024-07-01 9:42AM EDT2025-06-2032.3032.6533.500.00-39447.88%
MRNA260116P001400002024-07-08 3:28PM EDT2026-01-1640.6136.8538.950.00-25046.67%
MRNA260618P001400002024-07-11 10:31AM EDT2026-06-1841.0037.7042.650.00-172246.73%
MRNA261218P001400002024-07-15 11:03AM EDT2026-12-1845.0040.8545.050.00-23844.79%