New Zealand markets closed

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:140.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221007C001400002022-10-05 3:21PM EDT2022-10-070.050.000.00-0.07-58.33%40025.00%
MRNA221014C001400002022-10-05 3:59PM EDT2022-10-140.760.000.00-0.09-10.59%26012.50%
MRNA221021C001400002022-10-05 3:50PM EDT2022-10-211.830.000.00-0.05-2.66%96012.50%
MRNA221028C001400002022-10-05 3:33PM EDT2022-10-282.900.000.00+0.08+2.84%14012.50%
MRNA221104C001400002022-10-05 3:45PM EDT2022-11-045.000.000.00+0.30+6.38%106.25%
MRNA221111C001400002022-10-04 11:35AM EDT2022-11-115.800.000.000.00-106.25%
MRNA221118C001400002022-10-05 3:53PM EDT2022-11-186.710.000.00+0.31+4.84%7906.25%
MRNA221216C001400002022-10-05 3:13PM EDT2022-12-169.590.000.00+0.10+1.05%1906.25%
MRNA230120C001400002022-10-05 3:52PM EDT2023-01-2012.800.000.00+0.30+2.40%8306.25%
MRNA230317C001400002022-10-05 10:57AM EDT2023-03-1715.850.000.00-0.95-5.65%703.13%
MRNA230421C001400002022-10-04 2:28PM EDT2023-04-2119.200.000.000.00-803.13%
MRNA230616C001400002022-10-04 10:13AM EDT2023-06-1622.000.000.000.00-2503.13%
MRNA240119C001400002022-10-05 1:10PM EDT2024-01-1931.600.000.00-0.30-0.94%1501.56%
MRNA250117C001400002022-09-30 3:26PM EDT2025-01-1736.060.000.000.00-401.56%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221007P001400002022-10-05 1:01PM EDT2022-10-0715.620.000.00+0.43+2.83%300.00%
MRNA221014P001400002022-10-05 3:31PM EDT2022-10-1414.410.000.00-1.06-6.85%1100.00%
MRNA221021P001400002022-10-05 1:13PM EDT2022-10-2116.300.000.000.00-200.00%
MRNA221028P001400002022-10-04 1:53PM EDT2022-10-2817.620.000.000.00-100.00%
MRNA221104P001400002022-10-04 1:53PM EDT2022-11-0419.170.000.000.00-100.00%
MRNA221118P001400002022-10-05 1:16PM EDT2022-11-1820.730.000.00-0.40-1.89%300.00%
MRNA221216P001400002022-10-04 12:44PM EDT2022-12-1622.850.000.000.00-100.00%
MRNA230120P001400002022-10-05 12:47PM EDT2023-01-2026.350.000.00+0.30+1.15%5400.00%
MRNA230317P001400002022-10-05 3:36PM EDT2023-03-1728.900.000.00-3.65-11.21%600.00%
MRNA230421P001400002022-10-05 2:35PM EDT2023-04-2131.250.000.00-0.20-0.64%1900.00%
MRNA230616P001400002022-10-05 3:20PM EDT2023-06-1632.650.000.00-2.40-6.85%500.00%
MRNA240119P001400002022-10-03 11:24AM EDT2024-01-1942.600.000.000.00-200.00%
MRNA250117P001400002022-09-28 3:30PM EDT2025-01-1746.810.000.000.00-600.00%