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:190.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220819C001900002022-08-12 3:58PM EDT2022-08-190.530.500.57-0.33-38.37%1,1811,85659.33%
MRNA220826C001900002022-08-12 3:26PM EDT2022-08-261.651.501.76-0.33-16.67%9234956.04%
MRNA220902C001900002022-08-12 1:54PM EDT2022-09-023.252.532.96-0.15-4.41%2116855.05%
MRNA220909C001900002022-08-12 11:00AM EDT2022-09-093.703.754.15-2.20-37.29%17055.54%
MRNA220916C001900002022-08-12 3:29PM EDT2022-09-165.204.905.15-0.41-7.31%1472,27955.57%
MRNA220923C001900002022-08-12 10:50AM EDT2022-09-235.725.906.55-1.58-21.64%13756.52%
MRNA221021C001900002022-08-12 3:02PM EDT2022-10-2110.6510.0510.60-0.33-3.01%842558.33%
MRNA230120C001900002022-08-12 2:48PM EDT2023-01-2021.0220.1520.70-0.43-2.00%71,21460.97%
MRNA230616C001900002022-08-12 9:41AM EDT2023-06-1632.1730.8533.20+0.42+1.32%112362.56%
MRNA240119C001900002022-08-12 2:34PM EDT2024-01-1941.7737.5543.75-0.23-0.55%4522658.55%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220819P001900002022-08-12 3:46PM EDT2022-08-1918.8718.9019.65+6.42+51.57%1249757.03%
MRNA220826P001900002022-08-12 3:34PM EDT2022-08-2619.6019.6020.65+4.32+28.27%11952.00%
MRNA220902P001900002022-08-12 1:53PM EDT2022-09-0220.0520.0022.25+7.25+56.64%1021551.34%
MRNA220909P001900002022-08-09 11:33AM EDT2022-09-0922.2721.7523.750.00-221055.42%
MRNA220916P001900002022-08-12 3:48PM EDT2022-09-1623.1123.2023.65+0.78+3.49%654753.24%
MRNA220923P001900002022-08-09 11:28AM EDT2022-09-2323.9023.7025.250.00-1153.75%
MRNA221021P001900002022-08-09 1:29PM EDT2022-10-2129.0527.8528.50-0.30-1.02%126454.93%
MRNA230120P001900002022-08-12 12:12PM EDT2023-01-2035.9536.7037.30+0.15+0.42%32,52356.01%
MRNA230616P001900002022-08-11 3:18PM EDT2023-06-1645.6543.4047.250.00-212053.75%
MRNA240119P001900002022-08-12 2:25PM EDT2024-01-1951.2049.5053.15+1.96+3.98%142250.75%