New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
153.58+6.14 (+4.16%)
At close: 04:00PM EDT
153.80 +0.22 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230406C001850002023-03-31 2:25PM EDT2023-04-060.080.000.08-0.04-33.33%103167.19%
MRNA230414C001850002023-03-31 3:09PM EDT2023-04-140.200.140.39+0.08+66.67%4655.47%
MRNA230421C001850002023-03-31 3:54PM EDT2023-04-210.420.390.46+0.13+44.83%4,31277849.81%
MRNA230428C001850002023-03-31 11:33AM EDT2023-04-280.660.400.74+0.12+22.22%12947.68%
MRNA230519C001850002023-03-31 3:16PM EDT2023-05-192.542.502.66+0.44+20.95%5021151.15%
MRNA230616C001850002023-03-31 3:24PM EDT2023-06-164.654.504.75+1.00+27.40%3048350.67%
MRNA230721C001850002023-03-31 3:46PM EDT2023-07-216.756.706.95+0.80+13.45%841,12950.20%
MRNA231020C001850002023-03-31 3:30PM EDT2023-10-2012.9012.5012.90+1.40+12.17%4514350.95%
MRNA240119C001850002023-03-24 12:14PM EDT2024-01-1918.8019.0520.250.00-145055.26%
MRNA240419C001850002023-03-30 10:56AM EDT2024-04-1921.0522.2524.200.00-22553.98%
MRNA240621C001850002023-03-01 2:45PM EDT2024-06-2118.1524.6026.200.00-494953.24%
MRNA240719C001850002023-03-24 1:21PM EDT2024-07-1924.6025.7527.500.00-21053.40%
MRNA250117C001850002023-03-31 3:30PM EDT2025-01-1734.9033.4036.50+2.35+7.22%103155.56%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230421P001850002023-03-30 9:53AM EDT2023-04-2134.7030.5532.650.00-161263.11%
MRNA230616P001850002023-03-31 11:54AM EDT2023-06-1636.1034.1535.00-2.31-6.01%830945.78%
MRNA230721P001850002023-03-31 3:54PM EDT2023-07-2136.2535.5536.25-1.05-2.82%213242.71%
MRNA231020P001850002023-03-29 12:48PM EDT2023-10-2044.2039.7040.700.00-93042.96%
MRNA240119P001850002023-03-31 3:08PM EDT2024-01-1944.7544.4045.40-2.98-6.24%656244.76%
MRNA240419P001850002023-03-08 12:00PM EDT2024-04-1953.3046.0547.450.00-2342.46%
MRNA240621P001850002023-03-31 3:22PM EDT2024-06-2148.3547.7549.10+5.60+13.10%4141.83%
MRNA240719P001850002023-03-08 11:57AM EDT2024-07-1955.7848.7551.700.00-2644.34%
MRNA250117P001850002023-03-10 1:30PM EDT2025-01-1759.8153.0556.850.00-11543.99%