New Zealand markets close in 2 hours 46 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
132.90+0.22 (+0.17%)
At close: 04:00PM EDT
132.99 +0.10 (+0.07%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240524C001350002024-05-17 3:59PM EDT2024-05-242.192.032.19-0.17-7.20%37957750.02%
MRNA240531C001350002024-05-17 3:59PM EDT2024-05-313.703.553.80-0.10-2.63%6011,41449.32%
MRNA240607C001350002024-05-17 2:37PM EDT2024-06-074.404.554.90-0.69-13.56%1744148.34%
MRNA240614C001350002024-05-17 1:36PM EDT2024-06-146.025.306.00+1.02+20.40%133049.11%
MRNA240621C001350002024-05-17 3:59PM EDT2024-06-216.276.156.35-0.24-3.69%2032,71745.79%
MRNA240628C001350002024-05-17 9:48AM EDT2024-06-286.022.797.50-1.08-15.21%21948.15%
MRNA240719C001350002024-05-17 3:46PM EDT2024-07-198.498.758.90-0.68-7.42%2971,61645.45%
MRNA240816C001350002024-05-17 3:22PM EDT2024-08-1611.5711.6512.35+11.57-3-50.81%
MRNA240920C001350002024-05-16 2:53PM EDT2024-09-2014.6514.3014.550.00-6689450.18%
MRNA241018C001350002024-05-17 10:44AM EDT2024-10-1815.8716.1016.40-0.36-2.22%150250.32%
MRNA250117C001350002024-05-17 11:45AM EDT2025-01-1722.1822.0022.45+0.35+1.60%531,30453.77%
MRNA250321C001350002024-05-17 1:51PM EDT2025-03-2125.5125.2527.30+0.36+1.43%203156.43%
MRNA250620C001350002024-05-16 2:09PM EDT2025-06-2029.5729.5030.100.00-35839556.12%
MRNA260116C001350002024-05-17 1:47PM EDT2026-01-1637.6837.1040.95-0.57-1.49%9018959.56%
MRNA261218C001350002024-05-17 10:00AM EDT2026-12-1845.5046.2050.90+45.50-2159.97%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240524P001350002024-05-17 3:44PM EDT2024-05-244.303.754.15+4.30-2421347.71%
MRNA240531P001350002024-05-17 10:52AM EDT2024-05-315.905.255.60+5.90-1346.17%
MRNA240607P001350002024-05-16 3:49PM EDT2024-06-076.656.106.60+6.65--1045.02%
MRNA240614P001350002024-05-03 1:58PM EDT2024-06-1415.045.457.450.00-2144.52%
MRNA240621P001350002024-05-17 3:56PM EDT2024-06-217.757.557.75-0.42-5.14%866441.41%
MRNA240628P001350002024-05-16 2:35PM EDT2024-06-288.758.1510.50+8.75--1053.28%
MRNA240719P001350002024-05-17 11:44AM EDT2024-07-199.959.559.80-0.75-7.01%118039.92%
MRNA240920P001350002024-05-17 1:35PM EDT2024-09-2014.0013.9514.25-1.20-7.89%163942.41%
MRNA241018P001350002024-05-17 1:11PM EDT2024-10-1815.3015.2015.55-0.45-2.86%114742.11%
MRNA250117P001350002024-05-17 1:00PM EDT2025-01-1719.0019.4019.80-1.10-5.47%373043.20%
MRNA250321P001350002024-05-17 10:41AM EDT2025-03-2122.6321.5523.55+22.63-1046.31%
MRNA250620P001350002024-05-16 3:00PM EDT2025-06-2025.3024.3525.600.00-59781244.44%
MRNA260116P001350002024-05-17 3:05PM EDT2026-01-1630.0729.3030.70-5.59-15.68%51643.60%
MRNA260618P001350002024-05-17 3:25PM EDT2026-06-1832.2531.4033.20+32.25-2542.35%