New Zealand markets close in 5 hours

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
170.45 +0.18 (+0.11%)
After hours: 05:57PM EST
In the money
Show:ListStraddle
Strike:240.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230210C002400002023-02-06 3:33PM EST2023-02-100.020.000.02-0.01-33.33%165198.44%
MRNA230217C002400002023-02-06 12:41PM EST2023-02-170.020.010.15-0.01-33.33%343479.10%
MRNA230224C002400002023-02-03 11:35AM EST2023-02-240.220.040.300.00-32669.34%
MRNA230303C002400002023-02-03 11:35AM EST2023-03-030.290.060.250.00-312258.50%
MRNA230310C002400002023-02-06 11:20AM EST2023-03-100.240.110.46-0.19-44.19%211456.84%
MRNA230317C002400002023-02-06 2:50PM EST2023-03-170.400.350.41-0.10-20.00%52,47354.05%
MRNA230324C002400002023-02-03 3:46PM EST2023-03-240.620.370.770.00-2253.52%
MRNA230421C002400002023-02-06 1:31PM EST2023-04-211.451.171.30-0.53-26.77%91,37050.05%
MRNA230616C002400002023-02-03 2:03PM EST2023-06-164.753.854.100.00-1564250.84%
MRNA230721C002400002023-02-06 3:15PM EST2023-07-215.655.255.60-0.61-9.74%415750.50%
MRNA240119C002400002023-02-06 2:23PM EST2024-01-1917.0715.5016.20-0.60-3.40%356953.39%
MRNA240419C002400002023-02-03 9:32AM EST2024-04-1921.0018.8519.500.00-13152.29%
MRNA250117C002400002023-02-02 11:32AM EST2025-01-1732.6026.6531.500.00-15851.73%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230217P002400002023-01-31 10:31AM EST2023-02-1764.3068.8071.750.00-10105.08%
MRNA230224P002400002023-01-27 12:31PM EST2023-02-2450.1068.1070.950.00-1098.10%
MRNA230303P002400002023-01-18 1:15PM EST2023-03-0345.3267.9070.950.00--083.86%
MRNA230317P002400002023-02-02 11:20AM EST2023-03-1764.8568.8070.850.00-2466.36%
MRNA230421P002400002023-01-25 1:57PM EST2023-04-2150.7568.9071.100.00-45050.70%
MRNA230616P002400002023-02-01 11:27AM EST2023-06-1672.7071.0571.900.00-1249842.90%
MRNA230721P002400002023-01-18 1:50PM EST2023-07-2153.9271.5572.400.00-201640.27%
MRNA240119P002400002023-02-06 1:25PM EST2024-01-1975.5077.0578.30+0.75+1.00%4425840.84%
MRNA250117P002400002023-01-03 1:37PM EST2025-01-1786.7579.2585.050.00-93036.77%