New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.64-0.68 (-0.55%)
At close: 04:00PM EDT
123.45 -0.19 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220930C001650002022-09-23 10:14AM EDT2022-09-300.050.030.07-0.05-50.00%230494.53%
MRNA221007C001650002022-09-23 11:02AM EDT2022-10-070.230.050.22-0.11-32.35%311873.44%
MRNA221014C001650002022-09-22 11:40AM EDT2022-10-140.470.150.390.00-79566.21%
MRNA221021C001650002022-09-23 3:21PM EDT2022-10-210.480.470.53-0.07-12.73%211,11963.97%
MRNA221028C001650002022-09-21 12:20PM EDT2022-10-281.490.671.000.00-44763.60%
MRNA221118C001650002022-09-23 11:56AM EDT2022-11-182.462.512.69-0.35-12.46%320567.94%
MRNA221216C001650002022-09-23 2:53PM EDT2022-12-164.304.404.65-0.55-11.34%304967.02%
MRNA230120C001650002022-09-23 3:51PM EDT2023-01-206.856.707.00+0.10+1.48%2858566.49%
MRNA230317C001650002022-09-23 11:46AM EDT2023-03-179.7510.2010.65-0.95-8.88%73666.55%
MRNA230421C001650002022-09-20 12:33PM EDT2023-04-2115.8512.0512.450.00-44065.95%
MRNA230616C001650002022-09-21 2:50PM EDT2023-06-1617.5514.4515.050.00-17664.76%
MRNA240119C001650002022-09-21 11:38AM EDT2024-01-1927.6723.5027.350.00-117267.02%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220930P001650002022-09-23 2:58PM EDT2022-09-3043.3041.0542.15+8.23+23.47%315118.56%
MRNA221007P001650002022-09-23 2:48PM EDT2022-10-0742.8040.7542.00+16.48+62.61%11356.25%
MRNA221014P001650002022-09-07 12:12PM EDT2022-10-1433.2340.5542.550.00--162.50%
MRNA221021P001650002022-09-23 2:36PM EDT2022-10-2142.8041.2542.35+4.85+12.78%171,06262.40%
MRNA221118P001650002022-09-23 1:54PM EDT2022-11-1844.1042.7043.70+5.60+14.55%152661.23%
MRNA221216P001650002022-09-21 10:10AM EDT2022-12-1639.8044.5545.700.00-64162.67%
MRNA230120P001650002022-09-22 3:03PM EDT2023-01-2045.6046.0046.950.00-31,32058.95%
MRNA230317P001650002022-09-20 2:46PM EDT2023-03-1745.5548.8049.750.00-16458.40%
MRNA230421P001650002022-09-23 3:32PM EDT2023-04-2150.6050.2550.90+1.45+2.95%31457.20%
MRNA230616P001650002022-09-23 2:42PM EDT2023-06-1653.1052.1052.75+1.60+3.11%2411555.60%
MRNA240119P001650002022-09-20 9:32AM EDT2024-01-1954.3757.3560.350.00-153953.00%
MRNA250117P001650002022-09-13 3:20PM EDT2025-01-1758.2059.6566.000.00-3349.59%