New Zealand markets close in 49 minutes

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:110.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221007C001100002022-10-04 3:29PM EDT2022-10-0715.5213.8018.650.00-321141.80%
MRNA221014C001100002022-10-03 12:52PM EDT2022-10-1411.5015.6517.800.00-4480.08%
MRNA221021C001100002022-10-05 12:07PM EDT2022-10-2115.6517.0017.75-1.61-9.33%87770.70%
MRNA221028C001100002022-10-03 9:53AM EDT2022-10-2814.2016.7020.100.00-1171.17%
MRNA221104C001100002022-10-05 9:33AM EDT2022-11-0418.10--+18.10---0.00%
MRNA221111C001100002022-09-29 9:54AM EDT2022-11-1115.9019.4521.300.00--072.56%
MRNA221118C001100002022-10-04 3:49PM EDT2022-11-1821.2721.3022.000.00-74275.66%
MRNA221216C001100002022-10-05 3:23PM EDT2022-12-1624.9023.8524.40+0.97+4.05%114672.47%
MRNA230120C001100002022-10-05 3:50PM EDT2023-01-2027.5826.6527.45+2.76+11.12%125572.00%
MRNA230317C001100002022-10-04 9:45AM EDT2023-03-1731.0030.5532.150.00-1273.06%
MRNA230421C001100002022-10-03 3:19PM EDT2023-04-2130.7532.7534.050.00-62972.63%
MRNA230616C001100002022-09-30 1:27PM EDT2023-06-1633.1035.2036.250.00-31570.48%
MRNA240119C001100002022-09-21 3:56PM EDT2024-01-1946.3042.6546.250.00-13869.47%
MRNA250117C001100002022-09-14 12:40PM EDT2025-01-1762.5051.3556.100.00-1166.81%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221007P001100002022-10-05 3:54PM EDT2022-10-070.060.010.11-0.09-60.00%9792988.28%
MRNA221014P001100002022-10-05 3:52PM EDT2022-10-140.750.740.86-0.19-20.21%7032272.41%
MRNA221021P001100002022-10-05 3:44PM EDT2022-10-211.521.531.74-0.24-13.64%532,07768.85%
MRNA221028P001100002022-10-04 2:23PM EDT2022-10-282.672.312.680.00-612767.92%
MRNA221104P001100002022-10-04 9:46AM EDT2022-11-044.443.904.250.00-3874.51%
MRNA221118P001100002022-10-05 3:35PM EDT2022-11-185.505.505.85-0.27-4.68%321,76173.16%
MRNA221216P001100002022-10-05 3:53PM EDT2022-12-167.837.758.20-0.32-3.93%5652369.67%
MRNA230120P001100002022-10-05 3:52PM EDT2023-01-2010.2010.1510.40-0.05-0.49%844,17067.09%
MRNA230317P001100002022-10-05 3:54PM EDT2023-03-1713.7513.6013.90-0.20-1.43%113566.32%
MRNA230421P001100002022-10-05 12:49PM EDT2023-04-2115.7515.1515.65+0.45+2.94%1327165.28%
MRNA230616P001100002022-10-04 1:15PM EDT2023-06-1617.3716.7517.200.00-1264461.94%
MRNA240119P001100002022-10-04 10:26AM EDT2024-01-1923.5522.3023.500.00-11,76457.42%
MRNA250117P001100002022-10-05 3:13PM EDT2025-01-1728.70--+28.70---0.00%