New Zealand markets open in 8 hours 29 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.15-0.08 (-0.07%)
At close: 04:00PM EDT
121.14 -1.01 (-0.83%)
Pre-market: 08:30AM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220930C001250002022-09-28 3:58PM EDT2022-09-301.550.000.000.00-1,0081,6756.25%
MRNA221007C001250002022-09-28 3:52PM EDT2022-10-074.100.000.000.00-2471873.13%
MRNA221014C001250002022-09-28 3:59PM EDT2022-10-145.500.000.000.00-38753.13%
MRNA221021C001250002022-09-28 3:59PM EDT2022-10-216.850.000.000.00-1495333.13%
MRNA221028C001250002022-09-28 11:12AM EDT2022-10-289.450.000.000.00-22291.56%
MRNA221118C001250002022-09-28 3:57PM EDT2022-11-1812.250.000.000.00-551511.56%
MRNA221216C001250002022-09-28 3:37PM EDT2022-12-1615.550.000.000.00-403351.56%
MRNA230120C001250002022-09-28 10:36AM EDT2023-01-2019.700.000.000.00-81,3660.78%
MRNA230317C001250002022-09-28 3:48PM EDT2023-03-1722.950.000.000.00-452890.78%
MRNA230421C001250002022-09-27 12:34PM EDT2023-04-2124.730.000.000.00-140.78%
MRNA230616C001250002022-09-27 10:33AM EDT2023-06-1628.300.000.000.00-5930.78%
MRNA240119C001250002022-09-28 2:59PM EDT2024-01-1936.450.000.000.00-42080.39%
MRNA250117C001250002022-09-28 12:46PM EDT2025-01-1745.600.000.000.00-1200.39%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220930P001250002022-09-28 3:53PM EDT2022-09-303.820.000.000.00-2425510.00%
MRNA221007P001250002022-09-28 3:14PM EDT2022-10-076.000.000.000.00-111510.00%
MRNA221014P001250002022-09-28 10:57AM EDT2022-10-147.500.000.000.00-14350.00%
MRNA221021P001250002022-09-28 3:59PM EDT2022-10-219.520.000.000.00-1671,3490.00%
MRNA221028P001250002022-09-27 3:22PM EDT2022-10-2810.900.000.000.00-1160.00%
MRNA221104P001250002022-09-27 12:57PM EDT2022-11-0412.500.000.000.00-2032010.00%
MRNA221118P001250002022-09-28 2:05PM EDT2022-11-1814.300.000.000.00-861,3740.00%
MRNA221216P001250002022-09-28 1:24PM EDT2022-12-1616.600.000.000.00-301760.00%
MRNA230120P001250002022-09-28 12:20PM EDT2023-01-2019.000.000.000.00-355,6130.00%
MRNA230317P001250002022-09-28 3:44PM EDT2023-03-1722.650.000.000.00-12220.00%
MRNA230421P001250002022-09-27 3:54PM EDT2023-04-2124.550.000.000.00-231400.00%
MRNA230616P001250002022-09-28 11:51AM EDT2023-06-1625.970.000.000.00-805660.00%
MRNA240119P001250002022-09-28 10:23AM EDT2024-01-1932.330.000.000.00-61,0970.00%
MRNA250117P001250002022-09-27 3:05PM EDT2025-01-1737.880.000.000.00-10160.00%