New Zealand markets open in 8 hours 8 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.08-1.45 (-1.40%)
As of 09:52AM EDT. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230922C001050002023-09-21 9:36AM EDT2023-09-220.740.520.77-0.23-23.71%4887956.45%
MRNA230929C001050002023-09-21 9:30AM EDT2023-09-291.791.872.25-0.75-29.53%339551.17%
MRNA231006C001050002023-09-20 3:56PM EDT2023-10-063.402.503.250.00-1415452.78%
MRNA231013C001050002023-09-20 3:51PM EDT2023-10-134.202.643.950.00-127050.98%
MRNA231020C001050002023-09-21 9:32AM EDT2023-10-204.484.304.50-0.42-8.57%23,17649.39%
MRNA231027C001050002023-09-21 9:30AM EDT2023-10-274.752.856.10-0.85-15.18%254256.87%
MRNA231117C001050002023-09-20 3:41PM EDT2023-11-178.106.508.500.00-3268054.05%
MRNA231215C001050002023-09-20 3:47PM EDT2023-12-159.758.659.550.00-215952.48%
MRNA240119C001050002023-09-20 3:37PM EDT2024-01-1911.7011.1511.500.00-3058953.75%
MRNA240419C001050002023-09-20 1:19PM EDT2024-04-1917.1113.9016.100.00-719852.50%
MRNA240621C001050002023-09-20 2:16PM EDT2024-06-2119.8515.7020.400.00-17054.83%
MRNA240719C001050002023-09-18 3:59PM EDT2024-07-1920.2517.8520.500.00-17455.32%
MRNA250117C001050002023-09-19 12:44PM EDT2025-01-1727.7023.1027.550.00-1610557.21%
MRNA260116C001050002023-09-20 3:43PM EDT2026-01-1635.7531.1037.450.00-193858.58%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230922P001050002023-09-21 9:33AM EDT2023-09-222.502.232.70+0.25+11.11%351,8250.00%
MRNA230929P001050002023-09-21 9:33AM EDT2023-09-293.903.354.25+0.35+9.86%424838.97%
MRNA231006P001050002023-09-21 9:30AM EDT2023-10-065.613.205.10+1.90+51.21%111639.84%
MRNA231013P001050002023-09-20 11:49AM EDT2023-10-134.455.206.300.00-11445.33%
MRNA231020P001050002023-09-20 3:56PM EDT2023-10-205.605.606.350.00-3855,31640.13%
MRNA231027P001050002023-09-20 3:13PM EDT2023-10-275.756.307.100.00-507241.99%
MRNA231117P001050002023-09-20 3:34PM EDT2023-11-178.198.659.400.00-25480547.78%
MRNA231215P001050002023-09-20 3:29PM EDT2023-12-159.359.8010.350.00-2211044.05%
MRNA240119P001050002023-09-20 3:46PM EDT2024-01-1910.9511.2511.600.00-2572,24242.47%
MRNA240419P001050002023-09-20 3:13PM EDT2024-04-1914.2012.8015.500.00-1196844.67%
MRNA240621P001050002023-09-20 9:52AM EDT2024-06-2115.4515.8017.850.00-25073545.92%
MRNA240719P001050002023-09-20 9:58AM EDT2024-07-1916.3016.6018.750.00-417346.19%
MRNA250117P001050002023-09-20 2:51PM EDT2025-01-1720.3619.2523.750.00-1036547.35%