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:180.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220819C001800002022-08-12 3:59PM EDT2022-08-191.761.671.82-0.70-28.46%9031,51455.20%
MRNA220826C001800002022-08-12 3:54PM EDT2022-08-263.803.553.80-0.67-14.99%1131,13354.86%
MRNA220902C001800002022-08-12 3:48PM EDT2022-09-025.425.155.40-0.71-11.58%6312254.97%
MRNA220909C001800002022-08-12 11:19AM EDT2022-09-096.406.357.15-3.33-34.22%14255.59%
MRNA220916C001800002022-08-12 3:01PM EDT2022-09-168.557.908.20-0.35-3.93%2102,56455.95%
MRNA220923C001800002022-08-12 3:39PM EDT2022-09-239.718.909.90-0.49-4.80%35556.95%
MRNA221021C001800002022-08-12 3:56PM EDT2022-10-2113.7513.5014.30-1.05-7.09%10046559.16%
MRNA230120C001800002022-08-12 3:59PM EDT2023-01-2024.2223.8024.60-2.23-8.43%61,49861.65%
MRNA230616C001800002022-08-11 2:38PM EDT2023-06-1636.2034.7537.450.00-106363.72%
MRNA240119C001800002022-08-12 3:18PM EDT2024-01-1945.4344.3048.30-4.07-8.22%1358561.65%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220819P001800002022-08-12 3:55PM EDT2022-08-1910.3210.1510.60-0.53-4.88%15855652.44%
MRNA220826P001800002022-08-12 3:58PM EDT2022-08-2612.2512.1012.55+1.65+15.57%76253.41%
MRNA220902P001800002022-08-11 2:51PM EDT2022-09-0213.9913.6014.250.00-170253.86%
MRNA220909P001800002022-08-09 1:34PM EDT2022-09-0917.2814.6515.800.00-1670553.67%
MRNA220916P001800002022-08-12 2:56PM EDT2022-09-1616.0016.3016.70-0.84-4.99%202,20554.14%
MRNA220923P001800002022-08-12 10:00AM EDT2022-09-2319.5017.0518.40+2.40+14.04%13954.77%
MRNA221021P001800002022-08-12 1:47PM EDT2022-10-2121.0021.5021.85-0.30-1.41%224155.64%
MRNA230120P001800002022-08-11 10:30AM EDT2023-01-2034.2030.6030.95+5.95+21.06%101,74656.69%
MRNA230616P001800002022-08-10 11:50AM EDT2023-06-1639.6936.7042.000.00-59754.70%
MRNA240119P001800002022-08-11 10:38AM EDT2024-01-1942.9744.9545.900.00-2681050.02%