New Zealand markets open in 9 hours 10 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.41-0.59 (-0.58%)
At close: 04:00PM EDT
101.86 +0.44 (+0.44%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240426C001150002024-04-19 3:55PM EDT2024-04-260.080.070.12-0.17-68.00%7428753.32%
MRNA240503C001150002024-04-19 3:52PM EDT2024-05-031.041.041.22-0.24-18.75%9910166.65%
MRNA240510C001150002024-04-19 3:17PM EDT2024-05-101.391.481.89-0.48-25.67%67362.21%
MRNA240517C001150002024-04-19 3:59PM EDT2024-05-172.152.102.15-0.32-12.96%2321,23358.84%
MRNA240524C001150002024-04-19 10:05AM EDT2024-05-243.052.452.76+0.28+10.11%1857.28%
MRNA240531C001150002024-04-18 11:50AM EDT2024-05-313.362.853.000.00-131555.01%
MRNA240621C001150002024-04-19 3:14PM EDT2024-06-214.104.104.25-0.53-11.45%61,93153.33%
MRNA240719C001150002024-04-19 1:14PM EDT2024-07-195.655.705.80-0.58-9.31%192,82652.77%
MRNA240920C001150002024-04-19 11:59AM EDT2024-09-209.939.309.50-0.39-3.78%448054.88%
MRNA241018C001150002024-04-19 2:27PM EDT2024-10-1810.4010.5010.65-0.50-4.59%1613754.63%
MRNA250117C001150002024-04-17 3:34PM EDT2025-01-1715.6314.4514.750.00-9483756.13%
MRNA250620C001150002024-04-18 3:41PM EDT2025-06-2019.8019.3020.30-0.85-4.12%21,09556.76%
MRNA260116C001150002024-04-09 3:51PM EDT2026-01-1632.9025.6026.300.00-954158.13%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240426P001150002024-04-18 3:30PM EDT2024-04-2612.3313.0513.800.00-1962.11%
MRNA240503P001150002024-04-19 1:15PM EDT2024-05-0314.5013.9014.70+7.50+107.14%51157.42%
MRNA240517P001150002024-04-19 9:51AM EDT2024-05-1714.4015.2015.50+0.35+2.49%125354.47%
MRNA240621P001150002024-04-19 1:30PM EDT2024-06-2117.1516.7517.50+2.30+15.49%4465151.56%
MRNA240719P001150002024-04-17 1:27PM EDT2024-07-1916.5017.9018.750.00-128349.65%
MRNA240920P001150002024-04-19 10:42AM EDT2024-09-2019.8019.0021.05+0.55+2.86%115547.32%
MRNA241018P001150002024-04-10 11:09AM EDT2024-10-1818.7519.9022.350.00-22448.19%
MRNA250117P001150002024-04-15 3:29PM EDT2025-01-1723.3323.1024.400.00-6062845.27%
MRNA250620P001150002024-04-10 3:05PM EDT2025-06-2025.5527.4027.850.00-3344.10%
MRNA260116P001150002024-04-17 9:49AM EDT2026-01-1629.8529.6031.300.00-24942.56%