New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.46-2.98 (-3.00%)
At close: 04:00PM EST
96.20 -0.26 (-0.27%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240301C001050002024-02-23 3:57PM EST2024-03-010.380.360.39-0.96-71.64%6621,11750.15%
MRNA240308C001050002024-02-23 3:56PM EST2024-03-081.030.971.02-1.51-59.45%5219249.41%
MRNA240315C001050002024-02-23 3:57PM EST2024-03-151.631.591.63-1.31-44.56%1813,53549.05%
MRNA240322C001050002024-02-23 3:39PM EST2024-03-222.032.122.30-1.93-48.74%1534850.00%
MRNA240328C001050002024-02-23 3:29PM EST2024-03-282.402.592.85-2.20-47.83%1013650.70%
MRNA240419C001050002024-02-23 3:46PM EST2024-04-194.254.254.35-1.67-28.21%481,50550.27%
MRNA240517C001050002024-02-23 2:00PM EST2024-05-176.636.506.60-2.22-25.08%6310053.39%
MRNA240621C001050002024-02-23 3:49PM EST2024-06-218.208.108.20-2.02-19.77%1157252.25%
MRNA240719C001050002024-02-23 1:07PM EST2024-07-199.759.359.55-2.05-17.37%618552.36%
MRNA240920C001050002024-02-23 1:29PM EST2024-09-2012.6412.1012.50-1.82-12.59%5013853.58%
MRNA241018C001050002024-02-22 3:21PM EST2024-10-1815.8013.3514.050.00-41254.83%
MRNA250117C001050002024-02-23 3:57PM EST2025-01-1716.8516.3517.00-1.93-10.28%571,50554.80%
MRNA260116C001050002024-02-22 11:27AM EST2026-01-1627.2225.9027.900.00-135657.44%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240301P001050002024-02-23 2:27PM EST2024-03-019.178.359.40+3.02+49.11%517365.53%
MRNA240308P001050002024-02-23 12:14PM EST2024-03-088.979.159.55+2.07+30.00%3849.22%
MRNA240315P001050002024-02-23 2:39PM EST2024-03-1510.509.7510.20+2.55+32.08%291,30549.46%
MRNA240322P001050002024-02-22 3:29PM EST2024-03-228.4010.1012.050.00-71052.54%
MRNA240328P001050002024-02-20 3:49PM EST2024-03-2819.1810.5510.900.00--245.97%
MRNA240419P001050002024-02-23 3:31PM EST2024-04-1911.9511.9512.10+2.05+20.71%171,36744.68%
MRNA240517P001050002024-02-23 12:27PM EST2024-05-1713.5013.7513.95+1.75+14.89%1111447.06%
MRNA240621P001050002024-02-23 3:48PM EST2024-06-2115.1014.9015.10+1.80+13.53%2875644.92%
MRNA240719P001050002024-02-23 3:44PM EST2024-07-1916.1515.8015.95+1.97+13.89%653443.96%
MRNA240920P001050002024-02-22 2:43PM EST2024-09-2016.2017.9018.350.00-311645.06%
MRNA241018P001050002024-02-22 1:57PM EST2024-10-1816.7518.5518.800.00-3743.79%
MRNA250117P001050002024-02-23 10:37AM EST2025-01-1720.5020.8521.40-1.15-5.31%156044.37%
MRNA260116P001050002024-02-23 3:14PM EST2026-01-1627.5627.1527.65+1.51+5.80%121842.42%