New Zealand markets closed

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:195.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221007C001950002022-09-20 12:55PM EDT2022-10-070.140.000.000.00-1050.00%
MRNA221014C001950002022-09-22 9:41AM EDT2022-10-140.010.000.000.00-1050.00%
MRNA221021C001950002022-10-05 3:56PM EDT2022-10-210.060.000.000.00-21050.00%
MRNA221028C001950002022-09-26 11:57AM EDT2022-10-280.200.000.000.00-3025.00%
MRNA221118C001950002022-10-05 3:37PM EDT2022-11-180.460.000.000.00-18025.00%
MRNA221216C001950002022-10-05 3:42PM EDT2022-12-161.250.000.000.00-21025.00%
MRNA230120C001950002022-10-03 1:24PM EDT2023-01-202.170.000.000.00-13012.50%
MRNA230317C001950002022-10-05 2:28PM EDT2023-03-175.100.000.000.00-15012.50%
MRNA230421C001950002022-10-04 10:12AM EDT2023-04-216.670.000.000.00-6012.50%
MRNA230616C001950002022-10-05 2:38PM EDT2023-06-168.500.000.000.00-2012.50%
MRNA240119C001950002022-10-05 3:48PM EDT2024-01-1917.450.000.000.00-206.25%
MRNA250117C001950002022-09-29 9:56AM EDT2025-01-1724.400.000.000.00-506.25%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221021P001950002022-09-22 12:25PM EDT2022-10-2169.650.000.000.00-5500.00%
MRNA221118P001950002022-09-22 9:36AM EDT2022-11-1871.000.000.000.00-100.00%
MRNA221216P001950002022-09-14 2:46PM EDT2022-12-1658.850.000.000.00-1500.00%
MRNA230120P001950002022-09-30 12:39PM EDT2023-01-2074.700.000.000.00-1100.00%
MRNA230317P001950002022-09-29 12:38PM EDT2023-03-1779.120.000.000.00-800.00%
MRNA230421P001950002022-09-13 2:20PM EDT2023-04-2167.050.000.000.00-400.00%
MRNA230616P001950002022-09-27 1:33PM EDT2023-06-1677.400.000.000.00-2600.00%
MRNA240119P001950002022-10-05 12:28PM EDT2024-01-1980.450.000.000.00-200.00%
MRNA250117P001950002022-09-20 10:45AM EDT2025-01-1779.400.000.000.00--00.00%