New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.62-0.05 (-0.04%)
At close: 04:00PM EDT
125.95 +0.33 (+0.26%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221007C001000002022-09-30 2:51PM EDT2022-10-0720.120.000.000.00-1100.00%
MRNA221014C001000002022-09-30 11:47AM EDT2022-10-1422.550.000.000.00-100.00%
MRNA221021C001000002022-10-03 2:22PM EDT2022-10-2122.150.000.000.00-600.00%
MRNA221028C001000002022-10-03 12:59PM EDT2022-10-2821.500.000.000.00-100.00%
MRNA221118C001000002022-10-04 9:46AM EDT2022-11-1828.600.000.000.00-200.00%
MRNA221216C001000002022-09-26 3:06PM EDT2022-12-1628.700.000.000.00-400.00%
MRNA230120C001000002022-10-03 12:52PM EDT2023-01-2029.100.000.000.00-200.00%
MRNA230317C001000002022-09-23 2:31PM EDT2023-03-1735.850.000.000.00-600.00%
MRNA230421C001000002022-10-03 3:19PM EDT2023-04-2136.450.000.000.00-700.00%
MRNA230616C001000002022-10-04 3:28PM EDT2023-06-1641.610.000.000.00-200.00%
MRNA240119C001000002022-10-04 11:19AM EDT2024-01-1949.450.000.000.00-2000.00%
MRNA250117C001000002022-10-04 12:24PM EDT2025-01-1757.730.000.000.00-100.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221007P001000002022-10-05 3:55PM EDT2022-10-070.020.000.000.00-225050.00%
MRNA221014P001000002022-10-05 3:44PM EDT2022-10-140.230.000.000.00-103025.00%
MRNA221021P001000002022-10-05 3:54PM EDT2022-10-210.630.000.000.00-42025.00%
MRNA221028P001000002022-10-05 3:25PM EDT2022-10-281.030.000.000.00-1025.00%
MRNA221104P001000002022-10-05 3:33PM EDT2022-11-042.100.000.000.00-35012.50%
MRNA221111P001000002022-10-03 2:29PM EDT2022-11-113.60--+3.60---0.00%
MRNA221118P001000002022-10-05 1:07PM EDT2022-11-183.450.000.000.00-6012.50%
MRNA221216P001000002022-10-05 2:26PM EDT2022-12-165.120.000.000.00-14012.50%
MRNA230120P001000002022-10-05 3:24PM EDT2023-01-206.900.000.000.00-36012.50%
MRNA230317P001000002022-10-05 1:34PM EDT2023-03-1710.200.000.000.00-2006.25%
MRNA230421P001000002022-10-05 10:39AM EDT2023-04-2112.050.000.000.00-2006.25%
MRNA230616P001000002022-10-05 3:24PM EDT2023-06-1612.930.000.000.00-106.25%
MRNA240119P001000002022-10-05 3:38PM EDT2024-01-1918.450.000.000.00-2403.13%
MRNA250117P001000002022-09-22 11:02AM EDT2025-01-1724.420.000.000.00--03.13%