New Zealand markets open in 9 hours 20 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.15-0.08 (-0.07%)
At close: 04:00PM EDT
121.58 -0.57 (-0.47%)
Pre-market: 07:34AM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220930C001050002022-09-19 3:10PM EDT2022-09-3021.750.000.000.00--20.00%
MRNA221007C001050002022-09-21 3:00PM EDT2022-10-0726.500.000.000.00--10.00%
MRNA221021C001050002022-09-23 2:32PM EDT2022-10-2120.400.000.000.00-16330.00%
MRNA221118C001050002022-09-27 12:31PM EDT2022-11-1823.900.000.000.00-180.00%
MRNA221216C001050002022-09-20 10:54AM EDT2022-12-1636.000.000.000.00-150.00%
MRNA230120C001050002022-09-28 12:50PM EDT2023-01-2028.750.000.000.00-2950.00%
MRNA230317C001050002022-09-28 12:12PM EDT2023-03-1733.500.000.000.00-490.00%
MRNA230421C001050002022-09-06 3:05PM EDT2023-04-2140.940.000.000.00--50.00%
MRNA230616C001050002022-09-27 1:34PM EDT2023-06-1637.200.000.000.00-52140.00%
MRNA240119C001050002022-09-28 11:17AM EDT2024-01-1946.300.000.000.00-1900.00%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220930P001050002022-09-28 3:53PM EDT2022-09-300.090.000.000.00-1164750.00%
MRNA221007P001050002022-09-28 3:31PM EDT2022-10-070.650.000.000.00-11,06025.00%
MRNA221014P001050002022-09-28 1:59PM EDT2022-10-141.580.000.000.00-613512.50%
MRNA221021P001050002022-09-28 2:58PM EDT2022-10-212.320.000.000.00-822,65412.50%
MRNA221028P001050002022-09-27 2:52PM EDT2022-10-283.450.000.000.00-52312.50%
MRNA221118P001050002022-09-28 12:42PM EDT2022-11-185.900.000.000.00-1148412.50%
MRNA221216P001050002022-09-28 3:17PM EDT2022-12-167.830.000.000.00-321646.25%
MRNA230120P001050002022-09-28 3:58PM EDT2023-01-2010.160.000.000.00-11,0146.25%
MRNA230317P001050002022-09-28 1:47PM EDT2023-03-1713.430.000.000.00-23706.25%
MRNA230421P001050002022-09-28 2:57PM EDT2023-04-2114.600.000.000.00-15446.25%
MRNA230616P001050002022-09-28 1:47PM EDT2023-06-1616.490.000.000.00-22553.13%
MRNA240119P001050002022-09-28 10:24AM EDT2024-01-1921.950.000.000.00-24633.13%
MRNA250117P001050002022-09-22 11:15AM EDT2025-01-1726.670.000.000.00--21.56%