New Zealand markets close in 12 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:120.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221007C001200002022-10-05 2:36PM EDT2022-10-076.175.806.45-0.13-2.06%2556463.48%
MRNA221014C001200002022-10-05 1:01PM EDT2022-10-147.458.008.55-1.20-13.87%124764.60%
MRNA221021C001200002022-10-05 3:18PM EDT2022-10-2110.059.5010.00+0.50+5.24%17643164.01%
MRNA221028C001200002022-10-04 3:23PM EDT2022-10-2810.9010.6511.150.00-43663.23%
MRNA221104C001200002022-09-29 12:00PM EDT2022-11-049.8512.8513.400.00-2271.80%
MRNA221111C001200002022-09-30 3:27PM EDT2022-11-1111.3313.8014.750.00-25172.24%
MRNA221118C001200002022-10-05 3:45PM EDT2022-11-1816.0715.0515.50+0.32+2.03%1221072.28%
MRNA221216C001200002022-10-05 1:29PM EDT2022-12-1618.0017.8518.35-0.33-1.80%95569.79%
MRNA230120C001200002022-10-05 3:58PM EDT2023-01-2021.4021.1021.60+0.88+4.29%2266069.79%
MRNA230317C001200002022-10-04 9:39AM EDT2023-03-1725.6025.2526.150.00-102570.22%
MRNA230421C001200002022-10-05 3:55PM EDT2023-04-2128.2027.4528.60+4.00+16.53%11670.39%
MRNA230616C001200002022-10-04 3:45PM EDT2023-06-1630.4430.1531.350.00-43569.09%
MRNA240119C001200002022-10-05 10:35AM EDT2024-01-1938.2138.4540.90+3.03+8.61%529567.75%
MRNA250117C001200002022-10-03 9:30AM EDT2025-01-1747.1547.2552.000.00-22365.71%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221007P001200002022-10-05 3:59PM EDT2022-10-070.690.620.76-0.39-36.11%16344271.29%
MRNA221014P001200002022-10-05 3:37PM EDT2022-10-142.302.452.74-0.59-20.42%2612263.75%
MRNA221021P001200002022-10-05 3:57PM EDT2022-10-214.053.854.25-0.08-1.94%1,6612,08363.18%
MRNA221028P001200002022-10-05 3:08PM EDT2022-10-285.174.905.35-0.23-4.26%2711761.93%
MRNA221104P001200002022-10-05 3:26PM EDT2022-11-047.207.057.50-0.30-4.00%37970.12%
MRNA221111P001200002022-10-05 11:08AM EDT2022-11-119.558.008.60-1.27-11.74%10369.91%
MRNA221118P001200002022-10-05 2:30PM EDT2022-11-189.409.109.50+0.05+0.53%1031,96270.14%
MRNA221216P001200002022-10-04 3:16PM EDT2022-12-1612.0011.6012.150.00-522366.96%
MRNA230120P001200002022-10-05 3:30PM EDT2023-01-2014.2514.1014.75-0.35-2.40%2415,22164.76%
MRNA230317P001200002022-10-05 3:55PM EDT2023-03-1718.1918.1518.50-0.31-1.68%182,12064.71%
MRNA230421P001200002022-10-05 12:11PM EDT2023-04-2120.5019.7520.20+0.70+3.54%914863.43%
MRNA230616P001200002022-10-03 9:49AM EDT2023-06-1624.8021.4521.800.00-759860.18%
MRNA240119P001200002022-10-04 2:31PM EDT2024-01-1928.4027.5528.400.00-277156.13%
MRNA250117P001200002022-10-05 3:13PM EDT2025-01-1734.0032.1035.75-1.98-5.50%696050.73%