New Zealand markets open in 1 hour 7 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.46-2.98 (-3.00%)
At close: 04:00PM EST
96.20 -0.26 (-0.27%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240301C000850002024-02-23 1:36PM EST2024-03-0111.5511.4012.15-4.67-28.79%45471.29%
MRNA240308C000850002024-02-22 2:22PM EST2024-03-0817.0011.5012.350.00-21153.66%
MRNA240315C000850002024-02-23 12:32PM EST2024-03-1512.6011.9013.00-4.05-24.32%41,08254.74%
MRNA240322C000850002024-02-20 10:11AM EST2024-03-228.4512.4013.900.00-2957.74%
MRNA240328C000850002024-02-23 9:30AM EST2024-03-2815.9512.0013.55+5.37+50.76%1357.18%
MRNA240419C000850002024-02-23 3:44PM EST2024-04-1914.4314.2014.95-3.93-21.41%952353.48%
MRNA240517C000850002024-02-23 10:40AM EST2024-05-1717.5816.1516.90+1.58+9.88%13356.68%
MRNA240621C000850002024-02-23 3:46PM EST2024-06-2118.0218.1018.35-2.83-13.57%445456.70%
MRNA240719C000850002024-02-23 11:33AM EST2024-07-1920.2018.9519.50-2.65-11.60%56755.74%
MRNA240920C000850002024-02-15 9:53AM EST2024-09-2019.1021.9022.250.00-41957.78%
MRNA241018C000850002024-02-22 2:32PM EST2024-10-1826.3222.2023.300.00-8756.74%
MRNA250117C000850002024-02-23 11:45AM EST2025-01-1726.7025.4026.90-3.30-11.00%114658.81%
MRNA260116C000850002024-02-22 1:31PM EST2026-01-1638.9934.2535.850.00-65859.82%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240301P000850002024-02-23 3:26PM EST2024-03-010.130.100.14-0.01-7.14%22732657.81%
MRNA240308P000850002024-02-23 3:59PM EST2024-03-080.350.350.37+0.07+25.00%896550.10%
MRNA240315P000850002024-02-23 3:51PM EST2024-03-150.700.670.79+0.08+12.90%1602,33050.73%
MRNA240322P000850002024-02-23 3:02PM EST2024-03-221.150.851.26+0.33+40.24%252251.42%
MRNA240328P000850002024-02-23 3:14PM EST2024-03-281.481.151.44+0.40+37.04%275548.98%
MRNA240405P000850002024-02-22 2:11PM EST2024-04-051.401.651.950.00-2249.78%
MRNA240419P000850002024-02-23 3:53PM EST2024-04-192.512.472.53+0.46+22.44%1282,84548.34%
MRNA240517P000850002024-02-23 3:21PM EST2024-05-174.264.054.15+0.76+21.71%1221350.29%
MRNA240621P000850002024-02-23 2:02PM EST2024-06-215.405.155.25+0.65+13.68%551,00148.56%
MRNA240719P000850002024-02-23 3:03PM EST2024-07-196.155.956.10+0.79+14.74%1148847.79%
MRNA240920P000850002024-02-22 1:47PM EST2024-09-207.087.958.100.00-439947.93%
MRNA250117P000850002024-02-23 9:47AM EST2025-01-1710.5010.8010.95+0.50+5.00%52,81047.19%
MRNA260116P000850002024-02-23 1:58PM EST2026-01-1617.0016.7017.05+0.80+4.94%155645.59%