New Zealand markets close in 5 hours 19 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.27-2.98 (-1.72%)
At close: 04:00PM EST
170.65 +0.38 (+0.22%)
After hours: 05:40PM EST
In the money
Show:ListStraddle
Strike:230.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230210C002300002023-02-02 2:56PM EST2023-02-100.020.000.030.00-1019490.63%
MRNA230217C002300002023-02-06 9:40AM EST2023-02-170.020.020.03-0.01-33.33%652261.72%
MRNA230224C002300002023-02-06 11:02AM EST2023-02-240.180.100.29-0.10-35.71%125963.38%
MRNA230303C002300002023-02-03 1:11PM EST2023-03-030.450.200.470.00-216758.98%
MRNA230310C002300002023-02-02 3:11PM EST2023-03-100.570.240.540.00-4853.76%
MRNA230317C002300002023-02-06 2:49PM EST2023-03-170.630.540.67-0.06-8.70%172,06752.88%
MRNA230421C002300002023-02-06 2:31PM EST2023-04-212.111.802.02-0.18-7.86%3239150.66%
MRNA230616C002300002023-02-06 1:56PM EST2023-06-165.905.105.55-0.01-0.17%576651.59%
MRNA230721C002300002023-02-06 2:31PM EST2023-07-217.416.706.95-1.09-12.82%2219050.22%
MRNA240119C002300002023-02-06 3:58PM EST2024-01-1918.3918.0018.45-0.96-4.96%21,13354.14%
MRNA240419C002300002023-02-02 1:04PM EST2024-04-1923.2919.2523.550.00-1352.62%
MRNA240719C002300002023-02-06 12:40PM EST2024-07-1926.7122.7528.15-14.68-35.47%13152.93%
MRNA250117C002300002023-02-06 3:40PM EST2025-01-1733.1030.1035.65-2.01-5.72%96553.53%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230217P002300002023-01-26 1:40PM EST2023-02-1738.9558.7061.750.00-11093.02%
MRNA230224P002300002023-02-01 3:24PM EST2023-02-2455.5858.3060.700.00--084.50%
MRNA230317P002300002023-01-31 11:35AM EST2023-03-1754.2058.6560.750.00-11,31258.89%
MRNA230421P002300002023-01-20 2:23PM EST2023-04-2142.7558.9061.250.00-115247.17%
MRNA230616P002300002023-01-30 12:44PM EST2023-06-1653.0061.6562.750.00-432142.94%
MRNA230721P002300002023-01-27 3:46PM EST2023-07-2148.9062.8563.850.00-113142.03%
MRNA240119P002300002023-02-03 11:01AM EST2024-01-1965.5069.5070.200.00-61,59441.41%
MRNA240719P002300002023-01-23 10:19AM EST2024-07-1962.3070.7576.600.00-21842.17%
MRNA250117P002300002023-01-03 1:35PM EST2025-01-1779.8572.2577.700.00-97237.62%