UK markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.46-1.36 (-1.11%)
At close: 04:00PM EDT
121.39 -0.07 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240719C001050002024-07-12 12:32PM EDT2024-07-1918.5114.7519.70+1.57+9.27%119994.53%
MRNA240726C001050002024-07-11 9:49AM EDT2024-07-2617.6515.2518.650.00-1356.93%
MRNA240802C001050002024-07-08 3:54PM EDT2024-08-0214.2017.5519.650.00-23073.41%
MRNA240816C001050002024-07-12 3:54PM EDT2024-08-1619.6018.6022.55+4.27+27.85%244975.17%
MRNA240920C001050002024-07-12 9:51AM EDT2024-09-2027.2320.6022.50+4.28+18.65%423258.78%
MRNA241018C001050002024-07-11 11:59AM EDT2024-10-1824.2023.2524.750.00-37061.71%
MRNA250117C001050002024-07-12 10:34AM EDT2025-01-1734.3526.3032.10+4.05+13.37%196561.98%
MRNA250321C001050002024-07-11 10:15AM EDT2025-03-2133.6032.3533.350.00-51164.16%
MRNA250620C001050002024-07-10 10:16AM EDT2025-06-2031.9434.7539.450.00-51865.46%
MRNA260116C001050002024-07-11 9:49AM EDT2026-01-1643.0041.8543.600.00-146062.56%
MRNA260618C001050002024-05-23 2:37PM EDT2026-06-1883.0052.6059.200.00-13679.14%
MRNA261218C001050002024-05-17 1:15PM EDT2026-12-1860.8362.0069.950.00-4588.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240719P001050002024-07-12 3:58PM EDT2024-07-190.130.100.17-0.02-13.33%9331,76063.48%
MRNA240726P001050002024-07-12 3:48PM EDT2024-07-260.380.360.43+0.04+11.76%13320854.00%
MRNA240802P001050002024-07-11 3:48PM EDT2024-08-021.201.251.780.00-712564.48%
MRNA240816P001050002024-07-12 3:46PM EDT2024-08-162.172.112.47+0.37+20.56%1,0312,38457.86%
MRNA240920P001050002024-07-12 9:37AM EDT2024-09-203.244.054.25-0.89-21.55%176553.00%
MRNA241018P001050002024-07-10 2:08PM EDT2024-10-185.555.456.00-0.50-8.26%420052.80%
MRNA241115P001050002024-07-12 10:53AM EDT2024-11-157.858.408.90-0.35-4.27%721,14359.08%
MRNA250117P001050002024-07-12 10:53AM EDT2025-01-1710.2510.7511.15-0.15-1.44%1318,89655.99%
MRNA250321P001050002024-07-11 10:14AM EDT2025-03-2112.6512.4013.850.00-8823854.77%
MRNA250620P001050002024-07-10 1:52PM EDT2025-06-2015.4513.3016.800.00-120651.69%
MRNA260116P001050002024-07-09 12:51PM EDT2026-01-1620.2616.1019.550.00-249349.43%
MRNA260618P001050002024-06-27 1:14PM EDT2026-06-1820.8819.8023.750.00-313251.00%
MRNA261218P001050002024-07-10 11:13AM EDT2026-12-1825.9419.8528.350.00-14352.62%