New Zealand markets close in 36 minutes

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:180.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221007C001800002022-10-03 9:47AM EDT2022-10-070.040.000.020.00-40273168.75%
MRNA221014C001800002022-09-27 10:26AM EDT2022-10-140.120.000.240.00-128104.10%
MRNA221021C001800002022-10-05 3:58PM EDT2022-10-210.090.070.200.00-101,52879.39%
MRNA221028C001800002022-10-05 11:31AM EDT2022-10-280.380.030.28+0.23+153.33%11167.58%
MRNA221104C001800002022-09-30 11:46AM EDT2022-11-040.410.120.710.00-1769.34%
MRNA221118C001800002022-10-05 3:55PM EDT2022-11-180.960.901.00+0.06+6.67%2221367.53%
MRNA221216C001800002022-10-05 3:30PM EDT2022-12-162.212.032.26+0.12+5.74%125964.55%
MRNA230120C001800002022-10-05 1:25PM EDT2023-01-203.983.854.15-0.02-0.50%11,54564.01%
MRNA230317C001800002022-10-03 2:49PM EDT2023-03-176.507.057.550.00-59764.76%
MRNA230421C001800002022-10-05 2:11PM EDT2023-04-218.858.659.40+1.30+17.22%34164.25%
MRNA230616C001800002022-10-05 10:17AM EDT2023-06-169.6510.8011.50-1.45-13.06%135062.41%
MRNA240119C001800002022-10-05 3:28PM EDT2024-01-1920.5018.6020.80+0.37+1.84%154661.53%
MRNA250117C001800002022-09-30 3:59PM EDT2025-01-1727.6828.1533.650.00-1861.03%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221007P001800002022-08-29 12:54PM EDT2022-10-0742.2556.5059.050.00--0443.85%
MRNA221021P001800002022-10-05 3:28PM EDT2022-10-2153.3053.9054.90-2.70-4.82%40011363.28%
MRNA221118P001800002022-09-30 3:52PM EDT2022-11-1861.6854.0555.700.00-12259.18%
MRNA221216P001800002022-09-16 10:28AM EDT2022-12-1647.3954.9056.200.00-23455.37%
MRNA230120P001800002022-10-05 12:12PM EDT2023-01-2058.6656.7557.65+0.99+1.72%101,71357.32%
MRNA230317P001800002022-09-28 1:28PM EDT2023-03-1762.2058.8559.650.00-486055.54%
MRNA230421P001800002022-09-27 1:34PM EDT2023-04-2163.4059.4061.150.00-21554.06%
MRNA230616P001800002022-09-29 10:30AM EDT2023-06-1669.7561.3562.100.00-114452.04%
MRNA240119P001800002022-10-05 11:56AM EDT2024-01-1968.6565.8567.80-2.75-3.85%287250.18%
MRNA250117P001800002022-09-23 9:30AM EDT2025-01-1774.0070.1074.800.00-11547.23%