New Zealand markets close in 33 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:135.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221007C001350002022-10-05 3:56PM EDT2022-10-070.210.130.20-0.17-44.74%9860363.28%
MRNA221014C001350002022-10-05 3:58PM EDT2022-10-141.571.441.61-0.23-12.78%12431359.28%
MRNA221021C001350002022-10-05 3:56PM EDT2022-10-212.892.692.95-0.05-1.70%472,39259.36%
MRNA221028C001350002022-10-05 3:40PM EDT2022-10-284.273.654.20+0.02+0.47%16259.28%
MRNA221104C001350002022-10-05 10:44AM EDT2022-11-045.305.906.40-0.82-13.40%31968.30%
MRNA221111C001350002022-10-04 1:55PM EDT2022-11-117.107.107.550.00-2569.08%
MRNA221118C001350002022-10-05 3:02PM EDT2022-11-188.408.008.45+0.03+0.36%853368.63%
MRNA221216C001350002022-10-05 3:20PM EDT2022-12-1611.6010.9011.40-0.25-2.11%1958266.91%
MRNA230120C001350002022-10-05 1:32PM EDT2023-01-2014.2014.2514.70-0.30-2.07%72,53167.16%
MRNA230317C001350002022-09-22 9:47AM EDT2023-03-1719.1718.1520.150.00-41868.38%
MRNA230421C001350002022-10-05 2:49PM EDT2023-04-2121.5621.2522.00-0.09-0.42%245168.78%
MRNA230616C001350002022-10-04 11:59AM EDT2023-06-1624.6023.7524.650.00-753366.94%
MRNA240119C001350002022-10-05 3:45PM EDT2024-01-1934.5033.2034.15+3.91+12.78%1025166.20%
MRNA250117C001350002022-10-03 10:52AM EDT2025-01-1741.0041.6546.450.00-2764.26%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221007P001350002022-10-05 1:54PM EDT2022-10-0710.199.2510.05+0.35+3.56%36171.09%
MRNA221014P001350002022-10-04 2:03PM EDT2022-10-1411.3410.7511.200.00-81960.45%
MRNA221021P001350002022-10-05 12:58PM EDT2022-10-2112.8311.8012.35+0.23+1.83%82,01458.01%
MRNA221028P001350002022-10-05 3:48PM EDT2022-10-2812.6512.8513.50-8.20-39.33%12158.17%
MRNA221111P001350002022-10-03 11:16AM EDT2022-11-1119.9015.8516.700.00-3466.32%
MRNA221118P001350002022-10-05 1:39PM EDT2022-11-1817.5516.7017.55+0.51+2.99%1026165.82%
MRNA221216P001350002022-10-05 11:05AM EDT2022-12-1621.6519.5020.05+1.48+7.34%461463.51%
MRNA230120P001350002022-10-05 12:52PM EDT2023-01-2023.1022.3022.70+0.46+2.03%1912,38862.18%
MRNA230317P001350002022-10-05 3:18PM EDT2023-03-1726.1026.2526.65-0.35-1.32%5820262.18%
MRNA230421P001350002022-10-05 3:00PM EDT2023-04-2128.0527.4028.400.00-38760.35%
MRNA230616P001350002022-10-05 3:24PM EDT2023-06-1629.6529.7030.25-3.15-9.60%118858.27%
MRNA240119P001350002022-10-04 3:13PM EDT2024-01-1936.9535.7036.850.00-111,03253.98%
MRNA250117P001350002022-10-03 9:42AM EDT2025-01-1746.5040.5544.450.00-21551.68%