New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
95.06+2.82 (+3.06%)
At close: 04:00PM EST
95.07 +0.01 (+0.01%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240308C000700002024-03-01 3:11PM EST2024-03-0825.5924.6026.00+8.59+50.53%210127.34%
MRNA240315C000700002024-02-29 10:00AM EST2024-03-1526.3524.6526.000.00-107091.70%
MRNA240322C000700002024-02-20 3:21PM EST2024-03-2218.1021.8029.650.00--8091.60%
MRNA240419C000700002024-02-22 3:28PM EST2024-04-1930.9625.4526.850.00-3283368.34%
MRNA240517C000700002024-02-15 9:54AM EST2024-05-1725.0026.5530.750.00-1282.13%
MRNA240621C000700002024-02-22 12:49PM EST2024-06-2132.2627.9028.150.00-1414963.07%
MRNA240719C000700002024-02-13 11:27AM EST2024-07-1923.0024.7529.050.00-3063.67%
MRNA240920C000700002024-02-29 12:43PM EST2024-09-2030.0030.1531.000.00-202361.21%
MRNA241018C000700002024-02-26 3:41PM EST2024-10-1830.3931.5031.900.00-10862.87%
MRNA250117C000700002024-03-01 12:50PM EST2025-01-1735.6233.1534.40+2.66+8.07%4130761.52%
MRNA260116C000700002024-03-01 12:50PM EST2026-01-1643.5841.8542.55+3.32+8.25%134964.29%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240308P000700002024-03-01 10:22AM EST2024-03-080.060.000.060.00-220892.97%
MRNA240315P000700002024-03-01 2:50PM EST2024-03-150.030.030.06+0.01+50.00%172,68769.14%
MRNA240322P000700002024-03-01 10:52AM EST2024-03-220.080.030.14+0.03+60.00%15761.72%
MRNA240328P000700002024-03-01 12:06PM EST2024-03-280.110.040.15-0.04-26.67%128655.27%
MRNA240405P000700002024-03-01 3:01PM EST2024-04-050.190.060.360.00-2355.57%
MRNA240419P000700002024-03-01 2:26PM EST2024-04-190.300.350.53-0.22-42.31%32,00954.44%
MRNA240517P000700002024-03-01 3:49PM EST2024-05-171.141.011.06+0.16+16.33%31753.74%
MRNA240621P000700002024-03-01 1:30PM EST2024-06-211.601.661.74-0.15-8.57%472751.76%
MRNA240719P000700002024-02-29 2:24PM EST2024-07-192.322.212.300.00-193950.98%
MRNA240920P000700002024-03-01 10:05AM EST2024-09-203.803.603.70-0.15-3.80%463950.95%
MRNA241018P000700002024-03-01 3:05PM EST2024-10-184.154.154.30-0.20-4.60%143350.83%
MRNA250117P000700002024-03-01 2:01PM EST2025-01-175.905.906.00-0.31-4.99%63,73750.44%
MRNA260116P000700002024-02-27 2:07PM EST2026-01-1610.5010.8011.150.00-242948.65%