New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.35-3.89 (-2.01%)
At close: 04:00PM EST
189.20 -0.15 (-0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:160.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230203C001600002023-01-27 2:48PM EST2023-02-0330.4528.6530.85-1.09-3.46%766175.00%
MRNA230210C001600002023-01-25 2:48PM EST2023-02-1033.4029.1031.400.00-1763.92%
MRNA230217C001600002023-01-26 10:28AM EST2023-02-1730.8329.7531.350.00-315256.37%
MRNA230224C001600002023-01-27 2:46PM EST2023-02-2432.5031.0532.85-15.50-32.29%1662.18%
MRNA230317C001600002023-01-26 2:01PM EST2023-03-1735.3533.5034.700.00-367959.39%
MRNA230421C001600002023-01-27 12:43PM EST2023-04-2137.6036.8538.00+0.80+2.17%4424858.06%
MRNA230616C001600002023-01-27 1:29PM EST2023-06-1644.0041.7543.40+1.70+4.02%139558.92%
MRNA230721C001600002023-01-27 1:21PM EST2023-07-2145.7043.8545.45-5.28-10.36%1010557.54%
MRNA240119C001600002023-01-27 2:49PM EST2024-01-1957.6255.4057.45-5.38-8.54%182659.07%
MRNA240419C001600002023-01-13 3:39PM EST2024-04-1965.1058.8562.850.00--1358.99%
MRNA250117C001600002023-01-27 2:29PM EST2025-01-1772.9070.2574.40-1.15-1.55%45259.43%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230203P001600002023-01-27 3:55PM EST2023-02-030.140.070.15-0.04-22.22%3611959.67%
MRNA230210P001600002023-01-27 3:57PM EST2023-02-100.430.330.55+0.04+10.26%37654.15%
MRNA230217P001600002023-01-27 3:59PM EST2023-02-170.860.750.91+0.05+6.17%6041,01251.15%
MRNA230224P001600002023-01-27 3:30PM EST2023-02-241.701.591.960.00-195054.81%
MRNA230303P001600002023-01-27 1:33PM EST2023-03-032.382.432.89-0.62-20.67%21256.08%
MRNA230317P001600002023-01-27 3:57PM EST2023-03-173.843.803.90+0.49+14.63%131,38254.47%
MRNA230421P001600002023-01-27 3:51PM EST2023-04-216.356.356.70+0.45+7.63%2148152.32%
MRNA230616P001600002023-01-27 2:23PM EST2023-06-1610.109.9510.60-0.10-0.98%401,00151.06%
MRNA230721P001600002023-01-23 1:41PM EST2023-07-2111.0011.4512.050.00-2215749.93%
MRNA240119P001600002023-01-27 3:24PM EST2024-01-1920.4020.0020.80+0.41+2.05%38384349.14%
MRNA250117P001600002023-01-27 12:06PM EST2025-01-1730.2427.3030.55-0.56-1.82%115945.47%