New Zealand markets close in 35 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.78+5.60 (+3.27%)
At close: 04:00PM EDT
176.60 -0.18 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220819C001350002022-08-12 10:54AM EDT2022-08-1934.6739.9543.850.00-1124121.48%
MRNA220826C001350002022-08-08 10:22AM EDT2022-08-2653.5840.4543.800.00-1487.01%
MRNA220902C001350002022-07-27 12:36PM EDT2022-09-0227.7240.5544.400.00--178.17%
MRNA220909C001350002022-08-08 10:22AM EDT2022-09-0954.1840.4045.050.00-1171.14%
MRNA220916C001350002022-08-12 1:39PM EDT2022-09-1640.8542.5044.050.00-212370.56%
MRNA221021C001350002022-08-15 10:28AM EDT2022-10-2146.8044.7047.10-6.47-12.15%1524067.02%
MRNA230120C001350002022-08-15 1:56PM EDT2023-01-2052.0052.7054.350.00-11,65368.87%
MRNA230616C001350002022-07-07 2:01PM EDT2023-06-1661.5069.7573.450.00--186.87%
MRNA240119C001350002022-07-27 11:02AM EDT2024-01-1956.6568.4574.200.00-421265.97%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220819P001350002022-08-15 3:47PM EDT2022-08-190.020.020.06-0.03-60.00%53636105.47%
MRNA220826P001350002022-08-15 12:18PM EDT2022-08-260.200.040.26-0.08-28.57%5415175.78%
MRNA220902P001350002022-08-09 3:29PM EDT2022-09-021.060.300.530.00-274670.41%
MRNA220909P001350002022-08-15 3:25PM EDT2022-09-090.730.610.89-0.33-31.13%28367.48%
MRNA220916P001350002022-08-15 3:27PM EDT2022-09-161.171.151.23-0.38-24.52%411,01366.53%
MRNA220923P001350002022-08-15 12:19PM EDT2022-09-231.721.481.81-0.78-31.20%31665.63%
MRNA221021P001350002022-08-12 3:39PM EDT2022-10-214.353.453.700.00-18163363.72%
MRNA230120P001350002022-08-15 10:45AM EDT2023-01-209.459.309.70-1.55-14.09%82,12461.99%
MRNA230616P001350002022-08-11 2:25PM EDT2023-06-1617.7015.9017.500.00-18660.09%
MRNA240119P001350002022-08-05 10:28AM EDT2024-01-1920.5820.4022.150.00-297153.14%