UK markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.03-5.20 (-3.58%)
At close: 04:00PM EDT
140.00 -0.03 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240621C001300002024-06-14 3:23PM EDT2024-06-2110.5310.2012.25-4.82-31.40%523,16366.06%
MRNA240628C001300002024-06-14 11:41AM EDT2024-06-2813.0111.7513.45-5.64-30.24%201962.70%
MRNA240705C001300002024-06-14 11:45AM EDT2024-07-0513.7012.4512.95-2.10-13.29%110451.51%
MRNA240712C001300002024-06-14 12:01PM EDT2024-07-1214.0011.8014.90-6.90-33.01%35261.61%
MRNA240719C001300002024-06-14 3:01PM EDT2024-07-1914.0313.4515.55-4.59-24.65%81,31852.19%
MRNA240726C001300002024-06-12 9:59AM EDT2024-07-2618.4914.9015.850.00--152.89%
MRNA240816C001300002024-06-14 12:48PM EDT2024-08-1617.2017.7018.15-6.00-25.86%113755.38%
MRNA240920C001300002024-06-14 3:58PM EDT2024-09-2020.8720.7022.05-3.93-15.85%181,48757.34%
MRNA241018C001300002024-06-14 3:06PM EDT2024-10-1822.5522.0523.15-6.56-22.54%143654.56%
MRNA250117C001300002024-06-14 3:22PM EDT2025-01-1728.9729.0030.45-6.06-17.30%141,37759.38%
MRNA250321C001300002024-06-14 2:59PM EDT2025-03-2132.7532.4533.25-4.75-12.67%14859.16%
MRNA250620C001300002024-06-14 11:03AM EDT2025-06-2038.0036.7037.50-10.80-22.13%35559.60%
MRNA260116C001300002024-06-14 12:57PM EDT2026-01-1644.1644.6547.35-6.94-13.58%118861.60%
MRNA260618C001300002024-05-22 12:45PM EDT2026-06-1863.0046.9053.150.00-1160.56%
MRNA261218C001300002024-06-14 10:21AM EDT2026-12-1856.0452.7556.05-5.06-8.28%11359.87%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240621P001300002024-06-14 3:59PM EDT2024-06-210.490.310.55+0.24+96.00%1,1003,52750.64%
MRNA240628P001300002024-06-14 3:35PM EDT2024-06-281.791.442.12+0.84+88.42%89766352.88%
MRNA240705P001300002024-06-14 2:25PM EDT2024-07-052.422.262.50+1.13+87.60%144249.88%
MRNA240712P001300002024-06-13 3:14PM EDT2024-07-121.812.284.350.00-11557.65%
MRNA240719P001300002024-06-14 3:34PM EDT2024-07-193.633.703.85+1.17+47.56%1623,35747.94%
MRNA240726P001300002024-06-14 12:01PM EDT2024-07-264.764.254.90+1.41+42.09%4650.18%
MRNA240816P001300002024-06-14 2:23PM EDT2024-08-167.176.556.90+1.87+35.28%1,0331,03850.61%
MRNA240920P001300002024-06-14 1:07PM EDT2024-09-209.308.859.05+2.05+28.28%2049148.68%
MRNA241018P001300002024-06-14 2:44PM EDT2024-10-1810.729.8510.55+2.07+23.93%38232947.88%
MRNA250117P001300002024-06-14 12:52PM EDT2025-01-1715.7515.0015.25+2.33+17.36%52,35448.24%
MRNA250321P001300002024-06-13 10:12AM EDT2025-03-2115.6016.2518.300.00-412049.18%
MRNA250620P001300002024-06-10 11:22AM EDT2025-06-2018.4118.8521.650.00-13449.14%
MRNA260116P001300002024-06-12 9:53AM EDT2026-01-1623.9524.0027.100.00-128047.68%
MRNA260618P001300002024-06-10 11:43AM EDT2026-06-1826.3524.2033.850.00-2251.83%
MRNA261218P001300002024-06-13 12:09PM EDT2026-12-1829.5529.4034.950.00-1547.76%