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
94.84 -0.22 (-0.23%)
After hours: 07:14PM EST
In the money
Show:ListStraddle
Strike:90.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240308C000900002024-03-01 3:36PM EST2024-03-086.225.256.00+2.17+53.58%1426054.10%
MRNA240315C000900002024-03-01 3:54PM EST2024-03-156.776.606.80+1.67+32.75%1631,86050.12%
MRNA240322C000900002024-03-01 2:02PM EST2024-03-227.605.859.00-2.83-27.13%11750.22%
MRNA240328C000900002024-02-29 2:52PM EST2024-03-287.006.658.700.00-13858.08%
MRNA240405C000900002024-03-01 10:22AM EST2024-04-058.448.658.90-1.01-10.69%201551.71%
MRNA240419C000900002024-03-01 3:54PM EST2024-04-1910.029.8510.05+1.27+14.51%501,66452.86%
MRNA240517C000900002024-03-01 12:42PM EST2024-05-1713.4011.4512.35+2.60+24.07%1122954.10%
MRNA240621C000900002024-03-01 10:22AM EST2024-06-2113.6813.1514.05+1.58+13.06%1059053.42%
MRNA240719C000900002024-02-29 10:22AM EST2024-07-1914.8015.2015.350.00-139855.32%
MRNA240920C000900002024-02-29 10:25AM EST2024-09-2017.8518.1018.300.00-14756.87%
MRNA241018C000900002024-02-28 11:58AM EST2024-10-1820.9518.4519.350.00-1413155.77%
MRNA250117C000900002024-03-01 3:33PM EST2025-01-1722.8522.4522.65+1.25+5.79%2361758.17%
MRNA260116C000900002024-03-01 12:46PM EST2026-01-1633.3231.9032.50+2.77+9.07%433860.16%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240308P000900002024-03-01 3:59PM EST2024-03-080.670.670.70-0.91-57.59%19947647.75%
MRNA240315P000900002024-03-01 3:48PM EST2024-03-151.381.391.52-1.05-43.21%1212,13548.17%
MRNA240322P000900002024-03-01 1:56PM EST2024-03-222.041.872.49-1.01-33.11%618451.81%
MRNA240328P000900002024-03-01 3:59PM EST2024-03-282.652.582.77-0.95-26.39%179948.76%
MRNA240405P000900002024-03-01 10:41AM EST2024-04-053.142.773.30-0.86-21.50%31847.83%
MRNA240419P000900002024-03-01 3:01PM EST2024-04-194.154.104.25-0.95-18.63%5422,50247.90%
MRNA240517P000900002024-03-01 12:50PM EST2024-05-175.536.056.20-1.22-18.07%321,11350.21%
MRNA240621P000900002024-03-01 12:34PM EST2024-06-216.857.357.55-1.46-17.57%31,18048.45%
MRNA240719P000900002024-03-01 10:07AM EST2024-07-198.658.258.40+1.25+16.89%51,27247.17%
MRNA240920P000900002024-03-01 3:28PM EST2024-09-2010.2910.4010.60-0.46-4.28%311347.39%
MRNA241018P000900002024-03-01 12:59PM EST2024-10-1810.6811.1511.40+0.23+2.20%11647.23%
MRNA250117P000900002024-03-01 1:01PM EST2025-01-1713.0513.4513.65-0.87-6.25%151,79246.70%
MRNA260116P000900002024-03-01 12:37PM EST2026-01-1619.2519.4520.00-0.55-2.78%731845.08%