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:150.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221007C001500002022-10-05 3:51PM EDT2022-10-070.020.000.00-0.01-33.33%181050.00%
MRNA221014C001500002022-10-05 3:45PM EDT2022-10-140.220.000.00-0.06-21.43%176025.00%
MRNA221021C001500002022-10-05 2:29PM EDT2022-10-210.560.000.00-0.10-15.15%73025.00%
MRNA221028C001500002022-10-05 3:38PM EDT2022-10-281.260.000.000.00-3012.50%
MRNA221104C001500002022-10-05 3:00PM EDT2022-11-042.610.000.00+0.06+2.35%4012.50%
MRNA221111C001500002022-10-04 2:48PM EDT2022-11-113.310.000.000.00-48012.50%
MRNA221118C001500002022-10-05 3:45PM EDT2022-11-184.350.000.00+0.30+7.41%38012.50%
MRNA221216C001500002022-10-05 3:59PM EDT2022-12-166.590.000.00-0.13-1.93%1606.25%
MRNA230120C001500002022-10-05 3:26PM EDT2023-01-209.800.000.00+0.35+3.70%6706.25%
MRNA230317C001500002022-10-05 3:50PM EDT2023-03-1714.250.000.00-0.01-0.07%1306.25%
MRNA230421C001500002022-10-05 12:29PM EDT2023-04-2115.300.000.00-0.70-4.37%806.25%
MRNA230616C001500002022-10-04 10:25AM EDT2023-06-1618.600.000.000.00-1306.25%
MRNA240119C001500002022-10-05 3:51PM EDT2024-01-1928.850.000.00-0.15-0.52%703.13%
MRNA250117C001500002022-10-05 9:30AM EDT2025-01-1737.950.000.00-0.75-1.94%2003.13%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221007P001500002022-10-04 9:36AM EDT2022-10-0726.280.000.000.00-100.00%
MRNA221014P001500002022-10-04 9:34AM EDT2022-10-1425.500.000.000.00-300.00%
MRNA221021P001500002022-10-05 9:56AM EDT2022-10-2127.220.000.00+1.80+7.08%500.00%
MRNA221028P001500002022-09-26 2:47PM EDT2022-10-2830.260.000.000.00-200.00%
MRNA221104P001500002022-10-04 9:36AM EDT2022-11-0428.320.000.000.00-100.00%
MRNA221118P001500002022-10-05 11:30AM EDT2022-11-1829.690.000.00+2.04+7.38%100.00%
MRNA221216P001500002022-09-29 1:30PM EDT2022-12-1637.470.000.000.00-600.00%
MRNA230120P001500002022-10-05 3:42PM EDT2023-01-2031.900.000.00-0.80-2.45%3600.00%
MRNA230317P001500002022-10-03 10:24AM EDT2023-03-1739.400.000.000.00-200.00%
MRNA230421P001500002022-09-29 9:43AM EDT2023-04-2142.850.000.000.00-400.00%
MRNA230616P001500002022-09-30 11:09AM EDT2023-06-1642.000.000.000.00-300.00%
MRNA240119P001500002022-10-05 1:30PM EDT2024-01-1945.520.000.00-1.10-2.36%500.00%
MRNA250117P001500002022-09-19 3:14PM EDT2025-01-1751.420.000.000.00-300.00%