New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.18-0.63 (-0.37%)
At close: 04:00PM EDT
171.10 -0.08 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220819C001750002022-08-12 3:59PM EDT2022-08-193.253.103.25-0.75-18.75%1,13289754.76%
MRNA220826C001750002022-08-12 3:32PM EDT2022-08-265.705.155.85-0.60-9.52%11312955.66%
MRNA220902C001750002022-08-12 3:12PM EDT2022-09-027.706.957.35-0.90-10.47%453155.29%
MRNA220909C001750002022-08-12 2:38PM EDT2022-09-099.208.259.05-0.30-3.16%2519655.69%
MRNA220916C001750002022-08-12 3:49PM EDT2022-09-1610.209.8510.20-0.75-6.85%41552256.23%
MRNA220923C001750002022-08-12 11:06AM EDT2022-09-2311.0011.1512.10-1.17-9.61%41858.20%
MRNA221021C001750002022-08-12 3:41PM EDT2022-10-2116.2015.7016.00-0.30-1.82%741,46059.09%
MRNA230120C001750002022-08-12 3:48PM EDT2023-01-2026.6526.2026.60-1.17-4.21%201,80262.27%
MRNA230616C001750002022-08-09 12:10PM EDT2023-06-1638.4535.8538.450.00-305362.47%
MRNA240119C001750002022-08-12 12:34PM EDT2024-01-1948.7544.7551.25+0.55+1.14%14261.66%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220819P001750002022-08-12 3:59PM EDT2022-08-197.006.757.05-0.30-4.11%21453453.64%
MRNA220826P001750002022-08-12 2:13PM EDT2022-08-268.478.809.40-0.43-4.83%169453.93%
MRNA220902P001750002022-08-12 3:28PM EDT2022-09-0210.5310.2511.10-0.48-4.36%731253.43%
MRNA220909P001750002022-08-12 3:28PM EDT2022-09-0911.9211.7512.60-0.53-4.26%224654.10%
MRNA220916P001750002022-08-12 1:50PM EDT2022-09-1612.7513.3513.70-1.02-7.41%13853254.70%
MRNA220923P001750002022-08-12 12:28PM EDT2022-09-2314.1014.2515.30+1.30+10.16%41255.29%
MRNA221021P001750002022-08-12 10:35AM EDT2022-10-2119.7018.6519.05+0.45+2.34%291656.34%
MRNA230120P001750002022-08-12 11:34AM EDT2023-01-2027.9027.7528.10+0.40+1.45%72,54657.15%
MRNA230616P001750002022-08-11 9:43AM EDT2023-06-1637.0034.0039.25+1.40+3.93%15055.37%
MRNA240119P001750002022-08-12 1:16PM EDT2024-01-1942.1541.9044.40+0.60+1.44%154950.60%