New Zealand markets open in 9 hours 8 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
153.20-13.41 (-8.05%)
At close: 04:00PM EDT
148.24 -4.96 (-3.24%)
Pre-market: 08:52AM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240531C001600002024-05-28 3:59PM EDT2024-05-312.100.000.000.00-1,29478512.50%
MRNA240607C001600002024-05-28 3:58PM EDT2024-06-074.000.000.000.00-3154476.25%
MRNA240614C001600002024-05-28 3:49PM EDT2024-06-144.950.000.000.00-1151246.25%
MRNA240621C001600002024-05-28 3:59PM EDT2024-06-215.900.000.000.00-7578303.13%
MRNA240628C001600002024-05-28 3:55PM EDT2024-06-286.440.000.000.00-1331013.13%
MRNA240705C001600002024-05-28 12:51PM EDT2024-07-057.350.000.000.00-64663.13%
MRNA240719C001600002024-05-28 3:54PM EDT2024-07-199.070.000.000.00-2922,8423.13%
MRNA240816C001600002024-05-28 3:53PM EDT2024-08-1612.750.000.000.00-691,1403.13%
MRNA240920C001600002024-05-28 3:08PM EDT2024-09-2014.500.000.000.00-2326481.56%
MRNA241018C001600002024-05-28 3:57PM EDT2024-10-1817.750.000.000.00-1195191.56%
MRNA250117C001600002024-05-28 2:59PM EDT2025-01-1723.330.000.000.00-191,6361.56%
MRNA250321C001600002024-05-28 10:05AM EDT2025-03-2129.260.000.000.00-31091.56%
MRNA250620C001600002024-05-24 12:59PM EDT2025-06-2043.420.000.000.00-51880.78%
MRNA260116C001600002024-05-28 12:11PM EDT2026-01-1641.100.000.000.00-144180.78%
MRNA260618C001600002024-05-23 10:11AM EDT2026-06-1854.920.000.000.00-170.78%
MRNA261218C001600002024-05-24 9:53AM EDT2026-12-1863.990.000.000.00-160.78%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240531P001600002024-05-28 3:36PM EDT2024-05-319.100.000.000.00-9917720.00%
MRNA240607P001600002024-05-28 2:42PM EDT2024-06-0712.300.000.000.00-2284190.00%
MRNA240614P001600002024-05-28 12:28PM EDT2024-06-1413.720.000.000.00-19670.00%
MRNA240621P001600002024-05-28 3:53PM EDT2024-06-2112.260.000.000.00-1,1901,0470.00%
MRNA240628P001600002024-05-28 3:55PM EDT2024-06-2813.410.000.000.00-7120.00%
MRNA240705P001600002024-05-24 2:02PM EDT2024-07-057.200.000.000.00-320.00%
MRNA240719P001600002024-05-28 3:24PM EDT2024-07-1915.400.000.000.00-1115400.00%
MRNA240816P001600002024-05-28 3:23PM EDT2024-08-1618.450.000.000.00-33820.00%
MRNA240920P001600002024-05-28 3:32PM EDT2024-09-2020.250.000.000.00-81750.00%
MRNA241018P001600002024-05-28 2:56PM EDT2024-10-1822.500.000.000.00-5510.00%
MRNA250117P001600002024-05-28 12:28PM EDT2025-01-1728.300.000.000.00-151260.00%
MRNA250321P001600002024-05-23 3:48PM EDT2025-03-2125.090.000.000.00--00.00%
MRNA250620P001600002024-05-28 10:43AM EDT2025-06-2033.020.000.000.00-102500.00%
MRNA260116P001600002024-05-23 11:37AM EDT2026-01-1634.500.000.000.00-160.00%
MRNA261218P001600002024-05-28 9:47AM EDT2026-12-1842.250.000.000.00-210.00%