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:200.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220819C002000002022-08-12 3:56PM EDT2022-08-190.200.170.21-0.09-31.03%5312,63865.23%
MRNA220826C002000002022-08-12 3:59PM EDT2022-08-260.740.640.74-0.28-27.45%13622157.67%
MRNA220902C002000002022-08-12 3:59PM EDT2022-09-021.401.241.60-0.24-14.63%27316756.29%
MRNA220909C002000002022-08-12 3:51PM EDT2022-09-092.332.102.35-0.38-14.02%2115655.80%
MRNA220916C002000002022-08-12 3:48PM EDT2022-09-163.142.953.15-0.40-11.30%1331,83655.60%
MRNA220923C002000002022-08-12 10:26AM EDT2022-09-234.003.804.25-0.65-13.98%11256.40%
MRNA221021C002000002022-08-12 3:40PM EDT2022-10-217.557.357.80-0.40-5.03%531,13457.82%
MRNA230120C002000002022-08-12 2:18PM EDT2023-01-2017.4016.9517.55-0.35-1.97%234,00460.58%
MRNA230616C002000002022-08-12 9:36AM EDT2023-06-1629.0325.6531.45-3.97-12.03%523161.87%
MRNA240119C002000002022-08-12 2:51PM EDT2024-01-1938.3535.1038.30-0.08-0.21%2268857.33%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220819P002000002022-08-12 9:53AM EDT2022-08-1929.5326.6531.25+1.03+3.61%120361.33%
MRNA220826P002000002022-08-04 3:45PM EDT2022-08-2614.5027.4530.950.00-5650.54%
MRNA220902P002000002022-08-12 9:53AM EDT2022-09-0230.6329.3530.65+12.33+67.38%1553.39%
MRNA220916P002000002022-08-12 10:54AM EDT2022-09-1632.5530.8031.90+4.45+15.84%11,19451.98%
MRNA220923P002000002022-08-05 3:53PM EDT2022-09-2322.9731.2533.050.00-1152.34%
MRNA221021P002000002022-08-11 2:10PM EDT2022-10-2134.4034.7035.900.00-519353.61%
MRNA230120P002000002022-08-11 11:15AM EDT2023-01-2040.7043.0543.900.00-33,19354.72%
MRNA230616P002000002022-08-11 12:47PM EDT2023-06-1650.6048.3553.250.00-29551.39%
MRNA240119P002000002022-08-12 2:14PM EDT2024-01-1956.9055.6559.20+0.35+0.62%11,79149.62%