New Zealand markets close in 46 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:210.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221007C002100002022-10-03 10:52AM EDT2022-10-070.030.000.120.00-1150274.22%
MRNA221021C002100002022-10-05 3:46PM EDT2022-10-210.050.010.06+0.02+66.67%17777291.41%
MRNA221118C002100002022-10-04 3:10PM EDT2022-11-180.280.170.430.00-15872.17%
MRNA221216C002100002022-10-05 2:58PM EDT2022-12-160.710.630.760.00-536364.94%
MRNA230120C002100002022-10-05 3:53PM EDT2023-01-201.901.751.95+0.06+3.26%561,13765.31%
MRNA230317C002100002022-10-05 2:39PM EDT2023-03-173.753.704.10+0.40+11.94%197764.36%
MRNA230421C002100002022-10-04 3:10PM EDT2023-04-215.034.855.500.00-22363.66%
MRNA230616C002100002022-10-04 9:50AM EDT2023-06-166.506.206.750.00-112360.53%
MRNA240119C002100002022-10-05 9:30AM EDT2024-01-1915.3513.6514.95+0.75+5.14%170760.67%
MRNA250117C002100002022-10-05 3:30PM EDT2025-01-1725.0021.4527.45+0.70+2.88%211659.43%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA221007P002100002022-10-05 3:37PM EDT2022-10-0783.55--+83.55---0.00%
MRNA221021P002100002022-09-26 9:37AM EDT2022-10-2183.0082.1586.650.00-2186.72%
MRNA221118P002100002022-09-07 9:32AM EDT2022-11-1878.7582.1585.500.00-5091.21%
MRNA221216P002100002022-10-04 9:37AM EDT2022-12-1686.0083.3085.650.00-120573.22%
MRNA230120P002100002022-10-05 3:14PM EDT2023-01-2084.6084.2085.65-0.47-0.55%1768951.10%
MRNA230421P002100002022-09-22 11:36AM EDT2023-04-2187.1085.2087.750.00-1756.06%
MRNA230616P002100002022-10-05 10:39AM EDT2023-06-1689.3985.5588.65-5.36-5.66%12453.01%
MRNA240119P002100002022-10-05 10:18AM EDT2024-01-1993.6688.9592.75+1.46+1.58%145548.78%
MRNA250117P002100002022-10-05 10:18AM EDT2025-01-1797.4892.8597.95+0.38+0.39%2244.58%