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:145.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221007C001450002022-10-05 1:55PM EDT2022-10-070.020.020.08-0.03-60.00%320089.84%
MRNA221014C001450002022-10-05 3:03PM EDT2022-10-140.400.340.43-0.13-24.53%48061.13%
MRNA221021C001450002022-10-05 3:55PM EDT2022-10-211.020.981.13-0.06-5.56%2611,31659.77%
MRNA221028C001450002022-10-05 12:41PM EDT2022-10-281.941.571.90+0.03+1.57%36558.64%
MRNA221104C001450002022-10-05 3:20PM EDT2022-11-043.603.353.750.00-4868.20%
MRNA221111C001450002022-10-05 3:00PM EDT2022-11-114.50--+4.50---0.00%
MRNA221118C001450002022-10-05 3:56PM EDT2022-11-185.275.055.30+0.12+2.33%4038267.26%
MRNA221216C001450002022-10-05 12:07PM EDT2022-12-167.257.708.10-0.67-8.46%651465.94%
MRNA230120C001450002022-10-05 3:52PM EDT2023-01-2011.1010.9511.20+0.10+0.91%3386466.26%
MRNA230317C001450002022-10-05 2:54PM EDT2023-03-1715.5015.3515.75-0.32-2.02%2610767.22%
MRNA230421C001450002022-10-05 2:27PM EDT2023-04-2117.5517.7518.05+0.25+1.45%3072367.36%
MRNA230616C001450002022-10-03 9:32AM EDT2023-06-1617.8020.0521.000.00-35565.76%
MRNA240119C001450002022-09-30 11:52AM EDT2024-01-1928.8528.5530.600.00-215264.27%
MRNA250117C001450002022-09-23 9:30AM EDT2025-01-1740.0038.2543.150.00-1363.43%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221007P001450002022-10-03 1:06PM EDT2022-10-0725.5518.6020.250.00-2388.67%
MRNA221014P001450002022-10-04 2:21PM EDT2022-10-1420.1919.1020.400.00-17660.64%
MRNA221021P001450002022-10-05 1:16PM EDT2022-10-2120.6319.9520.80-0.29-1.39%151,48558.74%
MRNA221028P001450002022-09-20 10:08AM EDT2022-10-2819.3920.6021.500.00-62157.89%
MRNA221104P001450002022-10-04 10:24AM EDT2022-11-0423.0221.3023.550.00-2463.83%
MRNA221118P001450002022-10-03 2:18PM EDT2022-11-1828.0223.9024.550.00-611565.11%
MRNA221216P001450002022-10-04 3:47PM EDT2022-12-1626.9526.2026.750.00-79662.09%
MRNA230120P001450002022-10-05 2:08PM EDT2023-01-2029.3828.8529.45+0.23+0.79%33,39261.32%
MRNA230317P001450002022-09-28 12:02PM EDT2023-03-1734.5432.0032.950.00-498959.85%
MRNA230421P001450002022-09-29 1:43PM EDT2023-04-2140.0533.7534.700.00-648959.09%
MRNA230616P001450002022-09-28 3:49PM EDT2023-06-1638.2035.8036.500.00-1458856.79%
MRNA240119P001450002022-09-30 10:17AM EDT2024-01-1946.1842.1543.100.00-114953.10%
MRNA250117P001450002022-09-30 1:59PM EDT2025-01-1751.0246.6050.600.00-5550.51%