New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.56-4.03 (-3.64%)
At close: 04:00PM EDT
106.85 +0.29 (+0.27%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240405C001100002024-03-28 3:59PM EDT2024-04-051.301.231.30-2.27-63.59%8541,14041.85%
MRNA240412C001100002024-03-28 3:38PM EDT2024-04-122.702.482.67-2.35-46.53%5768347.58%
MRNA240419C001100002024-03-28 3:54PM EDT2024-04-193.403.353.50-2.31-40.46%1467,96747.50%
MRNA240426C001100002024-03-28 3:04PM EDT2024-04-264.192.994.40-2.30-35.44%6822149.01%
MRNA240503C001100002024-03-28 3:24PM EDT2024-05-035.645.155.75-2.56-31.22%72051.93%
MRNA240517C001100002024-03-28 3:36PM EDT2024-05-176.856.907.05-2.45-26.34%1572,97753.78%
MRNA240621C001100002024-03-28 3:02PM EDT2024-06-219.359.109.30-2.00-17.62%1822,20052.10%
MRNA240719C001100002024-03-28 3:16PM EDT2024-07-1910.8710.7510.90-1.47-11.91%2528952.06%
MRNA240920C001100002024-03-28 1:20PM EDT2024-09-2014.9014.4014.70-0.75-4.79%1837454.36%
MRNA241018C001100002024-03-25 2:51PM EDT2024-10-1818.0915.8016.550.00-82955.65%
MRNA250117C001100002024-03-28 10:27AM EDT2025-01-1721.0020.0020.30-1.81-7.94%2171956.81%
MRNA250620C001100002024-03-27 3:56PM EDT2025-06-2028.3025.4026.050.00-12158.20%
MRNA260116C001100002024-03-28 3:36PM EDT2026-01-1631.7529.8532.70-3.40-9.67%3522658.24%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240405P001100002024-03-28 3:54PM EDT2024-04-054.604.504.95+1.77+62.54%9026545.56%
MRNA240412P001100002024-03-28 12:07PM EDT2024-04-125.854.206.75+1.85+46.25%717855.27%
MRNA240419P001100002024-03-28 3:45PM EDT2024-04-196.306.456.60+1.70+36.96%1182,51844.17%
MRNA240426P001100002024-03-28 2:50PM EDT2024-04-267.157.008.10+1.64+29.76%115651.22%
MRNA240503P001100002024-03-27 2:43PM EDT2024-05-036.757.908.900.00-45452.01%
MRNA240517P001100002024-03-28 12:34PM EDT2024-05-179.509.459.75+1.73+22.27%3033049.56%
MRNA240621P001100002024-03-28 1:37PM EDT2024-06-2111.1011.2511.45-0.90-7.50%793946.31%
MRNA240719P001100002024-03-28 11:51AM EDT2024-07-1912.3012.4012.65+1.53+14.21%450145.25%
MRNA240920P001100002024-03-28 2:50PM EDT2024-09-2015.3015.1015.40+1.50+10.87%1160745.58%
MRNA241018P001100002024-03-25 9:41AM EDT2024-10-1816.0516.1516.450.00-19145.65%
MRNA250117P001100002024-03-28 11:19AM EDT2025-01-1718.7519.1019.50+0.85+4.75%81,51045.99%
MRNA250620P001100002024-03-21 1:31PM EDT2025-06-2023.7022.5023.200.00-2345.23%
MRNA260116P001100002024-03-28 3:17PM EDT2026-01-1626.8525.1026.85+1.70+6.76%873243.88%