New Zealand markets close in 34 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:155.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220819C001550002022-08-15 3:08PM EDT2022-08-1921.900.000.00+4.90+28.82%1400.00%
MRNA220826C001550002022-08-12 12:08PM EDT2022-08-2619.500.000.000.00-100.00%
MRNA220902C001550002022-08-15 12:16PM EDT2022-09-0223.500.000.00+2.16+10.12%100.00%
MRNA220909C001550002022-08-11 11:38AM EDT2022-09-0925.040.000.000.00-100.00%
MRNA220916C001550002022-08-12 3:32PM EDT2022-09-1622.250.000.000.00-1000.00%
MRNA220923C001550002022-08-15 2:52PM EDT2022-09-2327.050.000.00+3.34+14.09%1000.00%
MRNA221021C001550002022-08-15 10:45AM EDT2022-10-2131.350.000.00+2.65+9.23%300.00%
MRNA230120C001550002022-08-12 3:05PM EDT2023-01-2037.250.000.000.00-800.00%
MRNA230616C001550002022-07-08 9:34AM EDT2023-06-1652.5558.0560.950.00-1180.96%
MRNA240119C001550002022-08-10 11:55AM EDT2024-01-1957.6257.1064.200.00-14663.47%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220819P001550002022-08-15 3:59PM EDT2022-08-190.190.000.00-0.41-68.33%103025.00%
MRNA220826P001550002022-08-15 3:39PM EDT2022-08-260.860.000.00-0.91-51.41%37012.50%
MRNA220902P001550002022-08-15 3:52PM EDT2022-09-021.860.000.00-1.08-36.73%50012.50%
MRNA220909P001550002022-08-15 3:23PM EDT2022-09-092.840.000.00-1.03-26.61%16012.50%
MRNA220916P001550002022-08-15 3:39PM EDT2022-09-163.770.000.00-1.32-25.93%90012.50%
MRNA220923P001550002022-08-12 1:32PM EDT2022-09-235.790.000.000.00--06.25%
MRNA220930P001550002022-08-12 3:55PM EDT2022-09-307.070.000.000.00--06.25%
MRNA221021P001550002022-08-15 3:13PM EDT2022-10-218.100.000.00-2.40-22.86%306.25%
MRNA230120P001550002022-08-15 9:51AM EDT2023-01-2015.990.000.00-0.61-3.67%303.13%
MRNA230616P001550002022-08-15 11:21AM EDT2023-06-1624.7023.9524.75-1.49-5.69%19957.17%
MRNA240119P001550002022-08-11 2:30PM EDT2024-01-1931.4928.6530.850.00-316151.02%