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:155.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221007C001550002022-10-04 3:43PM EDT2022-10-070.030.000.060.00-32250117.19%
MRNA221014C001550002022-10-04 12:05PM EDT2022-10-140.150.060.160.00-19065.63%
MRNA221021C001550002022-10-05 1:19PM EDT2022-10-210.360.330.46-0.08-18.18%6298061.77%
MRNA221028C001550002022-10-05 3:25PM EDT2022-10-280.850.710.97-0.05-5.56%35161.18%
MRNA221104C001550002022-10-05 3:12PM EDT2022-11-041.951.802.18+0.12+6.56%112968.53%
MRNA221111C001550002022-10-05 3:43PM EDT2022-11-112.69--+2.69---0.00%
MRNA221118C001550002022-10-05 3:56PM EDT2022-11-183.233.103.30-0.21-6.10%2329366.80%
MRNA221216C001550002022-10-05 3:16PM EDT2022-12-165.655.355.65+0.15+2.73%3017265.23%
MRNA230120C001550002022-10-05 1:34PM EDT2023-01-208.108.158.50-0.15-1.82%1772365.29%
MRNA230317C001550002022-10-05 3:50PM EDT2023-03-1712.8012.2012.75-0.05-0.39%2341966.00%
MRNA230421C001550002022-10-05 1:22PM EDT2023-04-2114.5014.1515.050.00-1614765.79%
MRNA230616C001550002022-10-04 10:13AM EDT2023-06-1617.1017.1517.800.00-56865.04%
MRNA240119C001550002022-10-05 10:16AM EDT2024-01-1925.2525.7528.90-1.38-5.18%1146165.09%
MRNA250117C001550002022-10-04 11:31AM EDT2025-01-1734.9035.0540.150.00-1562.65%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221007P001550002022-10-05 3:43PM EDT2022-10-0728.2028.6030.00-6.45-18.61%24072192.77%
MRNA221014P001550002022-09-30 12:52PM EDT2022-10-1433.5128.8030.400.00-1573.63%
MRNA221021P001550002022-10-04 3:52PM EDT2022-10-2129.9029.1530.350.00-686760.99%
MRNA221028P001550002022-09-19 3:15PM EDT2022-10-2831.1227.7531.800.00-3951.56%
MRNA221104P001550002022-10-03 2:14PM EDT2022-11-0435.77--+35.77---0.00%
MRNA221118P001550002022-10-05 11:30AM EDT2022-11-1833.8931.5532.90+1.55+4.79%14863.97%
MRNA221216P001550002022-10-04 9:45AM EDT2022-12-1634.9033.7034.450.00-104960.89%
MRNA230120P001550002022-10-04 12:39PM EDT2023-01-2035.8735.8536.750.00-51,79159.57%
MRNA230317P001550002022-09-28 11:48AM EDT2023-03-1741.4539.1039.950.00-327658.75%
MRNA230421P001550002022-10-03 2:55PM EDT2023-04-2143.3340.2041.950.00-12357.72%
MRNA230616P001550002022-09-30 10:17AM EDT2023-06-1646.9242.5043.200.00-118955.35%
MRNA240119P001550002022-10-03 11:09AM EDT2024-01-1952.5548.5049.600.00-616251.67%