New Zealand markets open in 5 hours 43 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.61+2.60 (+1.59%)
At close: 04:00PM EDT
166.25 -0.36 (-0.22%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240531C000950002024-05-17 3:09PM EDT2024-05-3137.2569.6073.450.00-16313.57%
MRNA240621C000950002024-05-23 10:16AM EDT2024-06-2170.0070.2573.400.00-176698.24%
MRNA240719C000950002024-05-22 10:30AM EDT2024-07-1960.0070.7574.100.00-2020486.45%
MRNA240920C000950002024-05-21 3:31PM EDT2024-09-2050.6572.1075.650.00-26374.54%
MRNA241018C000950002024-05-22 3:10PM EDT2024-10-1871.6572.7076.550.00-35672.45%
MRNA250117C000950002024-05-24 12:22PM EDT2025-01-1779.9075.9578.55+6.52+8.89%1221969.26%
MRNA250620C000950002024-05-17 10:25AM EDT2025-06-2050.8079.8086.950.00-1172.06%
MRNA260116C000950002024-05-24 10:29AM EDT2026-01-1688.0086.7592.95+8.10+10.14%20134271.91%
MRNA260618C000950002024-05-16 9:30AM EDT2026-06-1858.0890.4092.900.00-12467.53%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240531P000950002024-05-17 11:04AM EDT2024-05-310.050.010.340.00-1246202.34%
MRNA240607P000950002024-05-13 1:59PM EDT2024-06-070.220.010.370.00-227139.06%
MRNA240614P000950002024-05-13 3:42PM EDT2024-06-140.240.051.790.00-36146.97%
MRNA240621P000950002024-05-24 2:36PM EDT2024-06-210.090.080.27-0.04-30.77%291,06395.41%
MRNA240628P000950002024-05-16 3:11PM EDT2024-06-280.300.004.400.00-16137.84%
MRNA240719P000950002024-05-24 3:32PM EDT2024-07-190.260.130.25-0.01-3.70%583567.68%
MRNA240920P000950002024-05-24 1:49PM EDT2024-09-200.640.590.80-0.11-14.67%141,72657.23%
MRNA241018P000950002024-05-24 3:54PM EDT2024-10-181.000.701.00-0.21-17.36%667053.52%
MRNA250117P000950002024-05-24 3:26PM EDT2025-01-172.492.292.62-0.54-17.82%32,50453.75%
MRNA250321P000950002024-05-24 12:42PM EDT2025-03-213.543.303.65+0.04+1.14%216152.70%
MRNA250620P000950002024-05-22 3:33PM EDT2025-06-205.624.755.950.00-9532652.97%
MRNA260116P000950002024-05-24 1:11PM EDT2026-01-168.307.908.60-0.94-10.17%262850.09%
MRNA260618P000950002024-05-21 11:06AM EDT2026-06-1813.168.5510.650.00-101349.70%