New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.61+2.60 (+1.59%)
At close: 04:00PM EDT
166.25 -0.36 (-0.22%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240531C001350002024-05-24 2:51PM EDT2024-05-3133.9030.2533.55+4.84+16.66%161,67586.72%
MRNA240607C001350002024-05-24 3:44PM EDT2024-06-0732.1931.2033.55+4.07+14.47%629675.34%
MRNA240614C001350002024-05-24 3:58PM EDT2024-06-1431.9929.1534.00+4.54+16.54%98485.01%
MRNA240621C001350002024-05-24 3:35PM EDT2024-06-2133.0031.3033.75+2.90+9.63%5432,33955.66%
MRNA240628C001350002024-05-24 10:28AM EDT2024-06-2834.0029.8537.15+4.22+14.17%87261.04%
MRNA240719C001350002024-05-24 3:59PM EDT2024-07-1934.6334.5035.05+2.08+6.39%151,62157.43%
MRNA240816C001350002024-05-22 1:39PM EDT2024-08-1631.7036.7038.250.00-115460.21%
MRNA240920C001350002024-05-24 10:50AM EDT2024-09-2038.5939.3541.25+0.59+1.55%788961.02%
MRNA241018C001350002024-05-24 12:54PM EDT2024-10-1842.9040.8541.75+4.10+10.57%1850258.08%
MRNA250117C001350002024-05-24 12:31PM EDT2025-01-1749.6047.1048.95+7.48+17.76%391,28661.71%
MRNA250321C001350002024-05-23 11:23AM EDT2025-03-2146.9650.6552.800.00-14562.51%
MRNA250620C001350002024-05-24 9:35AM EDT2025-06-2057.6651.8056.95+16.40+39.75%239959.53%
MRNA260116C001350002024-05-22 2:43PM EDT2026-01-1658.3863.3065.350.00-11027462.46%
MRNA261218C001350002024-05-20 2:07PM EDT2026-12-1853.5274.3577.150.00-4763.61%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240531P001350002024-05-24 10:07AM EDT2024-05-310.230.060.23-0.09-28.12%111,25776.95%
MRNA240607P001350002024-05-24 3:07PM EDT2024-06-070.450.290.74-0.20-30.77%581368.85%
MRNA240614P001350002024-05-24 3:15PM EDT2024-06-140.600.550.72-0.74-55.22%131158.89%
MRNA240621P001350002024-05-24 2:58PM EDT2024-06-210.760.660.90-0.40-34.48%1462,42353.52%
MRNA240628P001350002024-05-24 11:55AM EDT2024-06-281.060.791.41-0.89-45.64%65852.22%
MRNA240719P001350002024-05-24 3:47PM EDT2024-07-191.961.762.32-0.57-22.53%3794951.55%
MRNA240920P001350002024-05-24 3:41PM EDT2024-09-205.505.455.70-1.15-17.29%308949.96%
MRNA241018P001350002024-05-24 1:56PM EDT2024-10-186.556.707.45-0.95-12.67%2420850.88%
MRNA250117P001350002024-05-24 3:47PM EDT2025-01-1711.2011.2011.45-1.05-8.57%13975249.97%
MRNA250321P001350002024-05-24 1:39PM EDT2025-03-2113.0011.2015.15-3.00-18.75%7752.26%
MRNA250620P001350002024-05-23 3:52PM EDT2025-06-2018.7515.9516.650.00-29647248.54%
MRNA260116P001350002024-05-23 3:36PM EDT2026-01-1622.6521.4022.100.00-42447.10%
MRNA260618P001350002024-05-17 3:25PM EDT2026-06-1832.2523.3525.100.00-2545.94%