New Zealand markets close in 1 hour 49 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.48+0.02 (+0.02%)
At close: 04:00PM EDT
121.99 +0.51 (+0.42%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240719C001450002024-07-15 1:07PM EDT2024-07-190.270.150.25+0.06+28.57%1425,29195.12%
MRNA240726C001450002024-07-15 11:22AM EDT2024-07-260.320.260.72-0.14-30.43%232868.99%
MRNA240802C001450002024-07-15 3:40PM EDT2024-08-021.241.171.57-0.17-12.06%433571.00%
MRNA240809C001450002024-07-15 3:25PM EDT2024-08-091.741.331.75-0.01-0.57%5345462.50%
MRNA240816C001450002024-07-15 3:32PM EDT2024-08-162.112.052.30-0.02-0.94%13893162.09%
MRNA240823C001450002024-07-12 3:46PM EDT2024-08-232.632.212.840.00-9357359.38%
MRNA240830C001450002024-07-12 3:16PM EDT2024-08-302.952.683.150.00--25057.76%
MRNA240920C001450002024-07-15 10:05AM EDT2024-09-203.704.204.45-0.80-17.78%13870256.43%
MRNA241018C001450002024-07-15 3:26PM EDT2024-10-186.045.907.40-0.66-9.85%361158.20%
MRNA241115C001450002024-07-15 3:45PM EDT2024-11-1510.209.9010.25+0.10+0.99%2210464.16%
MRNA250117C001450002024-07-15 12:38PM EDT2025-01-1713.2312.8513.55-0.37-2.72%165861.46%
MRNA250321C001450002024-07-12 12:17PM EDT2025-03-2117.1515.9516.500.00-84860.75%
MRNA250620C001450002024-06-28 3:57PM EDT2025-06-2017.7319.4520.450.00-316359.97%
MRNA260116C001450002024-07-15 9:38AM EDT2026-01-1625.1923.9027.75-4.26-14.47%510957.04%
MRNA260618C001450002024-06-17 10:38AM EDT2026-06-1841.9029.3034.500.00-454659.59%
MRNA261218C001450002024-07-11 12:26PM EDT2026-12-1836.4233.9539.000.00-1759.31%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240719P001450002024-07-11 11:41AM EDT2024-07-1923.8121.4027.350.00-2374131.45%
MRNA240726P001450002024-07-03 9:44AM EDT2024-07-2627.3323.4025.350.00-16379.30%
MRNA240802P001450002024-07-15 10:19AM EDT2024-08-0226.6323.0525.00+1.60+6.39%10023054.35%
MRNA240816P001450002024-07-15 12:57PM EDT2024-08-1626.0823.3025.50+0.81+3.21%141460.08%
MRNA240823P001450002024-07-08 3:31PM EDT2024-08-2330.4023.5026.050.00--5059.45%
MRNA240830P001450002024-07-15 10:19AM EDT2024-08-3027.5324.2527.90+0.26+0.95%100054.93%
MRNA240920P001450002024-07-11 9:34AM EDT2024-09-2025.6624.8527.100.00-1036552.04%
MRNA241018P001450002024-07-11 1:10PM EDT2024-10-1827.0927.1028.200.00-5073549.13%
MRNA241115P001450002024-07-15 1:55PM EDT2024-11-1531.5529.9531.75+2.37+8.12%27553.81%
MRNA250117P001450002024-07-12 10:48AM EDT2025-01-1731.4031.2534.000.00-9443953.41%
MRNA250321P001450002024-06-12 3:39PM EDT2025-03-2122.2534.9035.700.00-17515450.54%
MRNA250620P001450002024-06-26 3:35PM EDT2025-06-2035.6037.1539.850.00-21652.25%
MRNA260116P001450002024-06-12 10:47AM EDT2026-01-1631.5140.6542.750.00-11045.97%
MRNA260618P001450002024-07-11 10:43AM EDT2026-06-1844.5541.6548.800.00-272849.67%
MRNA261218P001450002024-07-01 2:18PM EDT2026-12-1848.4045.5548.400.00-103543.72%