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:170.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230203C001700002023-01-26 3:52PM EST2023-02-0323.4719.1020.550.00-526354.74%
MRNA230210C001700002023-01-27 1:15PM EST2023-02-1021.9519.8521.40-1.52-6.48%31550.93%
MRNA230217C001700002023-01-27 3:55PM EST2023-02-1722.0621.1522.40-2.69-10.87%822652.25%
MRNA230224C001700002023-01-19 9:30AM EST2023-02-2430.6022.5024.550.00-11257.09%
MRNA230303C001700002023-01-27 1:31PM EST2023-03-0325.7923.7525.40-0.23-0.88%5756.92%
MRNA230317C001700002023-01-27 3:45PM EST2023-03-1727.0225.9526.85-0.88-3.15%568756.31%
MRNA230421C001700002023-01-27 12:00PM EST2023-04-2129.8030.0030.70-2.10-6.58%117755.87%
MRNA230616C001700002023-01-25 1:28PM EST2023-06-1638.5535.3536.750.00-535257.11%
MRNA230721C001700002023-01-27 1:22PM EST2023-07-2139.3337.4539.30+0.28+0.72%24456.06%
MRNA240119C001700002023-01-27 3:09PM EST2024-01-1952.3850.2052.15-1.44-2.68%1267558.36%
MRNA240419C001700002023-01-18 9:49AM EST2024-04-1970.6553.1057.350.00--157.53%
MRNA250117C001700002023-01-26 11:47AM EST2025-01-1768.8464.0571.30+0.03+0.04%19258.73%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230203P001700002023-01-27 3:55PM EST2023-02-030.460.370.48+0.02+4.55%27132453.32%
MRNA230210P001700002023-01-27 3:46PM EST2023-02-101.051.071.20+0.01+0.96%42115849.98%
MRNA230217P001700002023-01-27 3:55PM EST2023-02-171.921.862.10+0.22+12.94%491,16349.44%
MRNA230224P001700002023-01-27 3:43PM EST2023-02-243.203.153.70+0.05+1.59%7922752.21%
MRNA230303P001700002023-01-27 3:20PM EST2023-03-034.304.354.90+0.30+7.50%285853.61%
MRNA230317P001700002023-01-27 3:36PM EST2023-03-175.825.956.40+0.17+3.01%1588452.44%
MRNA230421P001700002023-01-27 3:55PM EST2023-04-219.209.159.55+0.75+8.88%1791050.59%
MRNA230616P001700002023-01-27 3:59PM EST2023-06-1613.6813.5513.95+0.13+0.96%40432350.01%
MRNA230721P001700002023-01-26 12:58PM EST2023-07-2115.1014.9515.600.00-5214448.73%
MRNA240119P001700002023-01-27 1:42PM EST2024-01-1923.8524.0525.00+1.15+5.07%7088948.18%
MRNA240719P001700002023-01-13 11:33AM EST2024-07-1934.0526.7031.350.00--146.94%
MRNA250117P001700002023-01-25 11:59AM EST2025-01-1733.6331.5036.400.00-111145.93%