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:185.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220930C001850002022-09-14 1:35PM EDT2022-09-300.130.000.030.00-267110.94%
MRNA221007C001850002022-09-20 12:15PM EDT2022-10-070.200.010.130.00-91989.06%
MRNA221014C001850002022-09-23 12:18PM EDT2022-10-140.060.010.19-0.24-80.00%5975.20%
MRNA221021C001850002022-09-23 10:21AM EDT2022-10-210.200.100.22-0.09-31.03%252068.95%
MRNA221028C001850002022-09-21 11:01AM EDT2022-10-280.400.110.420.00-11066.31%
MRNA221118C001850002022-09-23 2:07PM EDT2022-11-181.051.041.26-0.17-13.93%1311768.77%
MRNA221216C001850002022-09-23 12:46PM EDT2022-12-162.222.222.45-0.33-12.94%110066.75%
MRNA230120C001850002022-09-23 3:25PM EDT2023-01-203.853.904.10-0.25-6.10%571,31865.71%
MRNA230317C001850002022-09-20 12:03PM EDT2023-03-179.526.757.100.00-340765.68%
MRNA230421C001850002022-09-21 2:29PM EDT2023-04-219.828.158.900.00-21465.11%
MRNA230616C001850002022-09-23 12:50PM EDT2023-06-1610.4510.3510.80-0.52-4.74%1717863.42%
MRNA240119C001850002022-09-23 2:08PM EDT2024-01-1919.0219.0022.65-1.83-8.78%216066.02%
MRNA250117C001850002022-09-19 12:12PM EDT2025-01-1729.1826.0533.700.00-1261.91%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220930P001850002022-09-15 1:37PM EDT2022-09-3046.5059.7562.650.00-10213.77%
MRNA221014P001850002022-09-07 2:59PM EDT2022-10-1450.5459.5063.600.00--782.23%
MRNA221021P001850002022-09-20 10:58AM EDT2022-10-2152.0059.6063.500.00-321670.80%
MRNA221118P001850002022-09-19 9:52AM EDT2022-11-1855.8660.7063.100.00-11558.98%
MRNA221216P001850002022-09-16 3:04PM EDT2022-12-1651.4362.1563.450.00-4959.01%
MRNA230120P001850002022-09-19 10:19AM EDT2023-01-2061.5162.8564.600.00-11,86956.21%
MRNA230317P001850002022-09-16 3:26PM EDT2023-03-1755.3065.6566.400.00-3956.98%
MRNA230421P001850002022-08-24 3:47PM EDT2023-04-2154.7566.1567.350.00--454.66%
MRNA230616P001850002022-09-19 11:31AM EDT2023-06-1667.1067.6568.500.00-525852.64%
MRNA240119P001850002022-09-22 2:37PM EDT2024-01-1972.7871.2575.900.00-119350.26%