UK markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.40-1.00 (-0.74%)
At close: 04:00PM EDT
133.20 -0.20 (-0.15%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240628C001500002024-06-21 3:51PM EDT2024-06-280.290.300.37-0.35-54.69%41083456.89%
MRNA240705C001500002024-06-21 3:55PM EDT2024-07-050.780.740.81-0.30-27.78%3442050.54%
MRNA240712C001500002024-06-20 3:36PM EDT2024-07-121.790.941.590.00-626951.39%
MRNA240719C001500002024-06-21 3:59PM EDT2024-07-192.102.022.10-0.51-19.54%723,83049.41%
MRNA240726C001500002024-06-21 1:44PM EDT2024-07-262.852.063.20-0.85-22.97%313952.78%
MRNA240816C001500002024-06-21 12:21PM EDT2024-08-165.754.805.45-0.10-1.71%2489252.45%
MRNA240920C001500002024-06-21 3:49PM EDT2024-09-208.007.108.65-0.60-6.98%2582252.31%
MRNA241018C001500002024-06-21 12:26PM EDT2024-10-1810.279.4010.00+0.12+1.18%1284252.00%
MRNA250117C001500002024-06-21 3:42PM EDT2025-01-1716.5415.2016.50-0.36-2.13%191,48554.58%
MRNA250321C001500002024-06-21 11:29AM EDT2025-03-2120.6018.8520.15-0.08-0.39%2011755.80%
MRNA250620C001500002024-06-20 12:54PM EDT2025-06-2024.1023.5524.500.00-630756.85%
MRNA260116C001500002024-06-18 10:43AM EDT2026-01-1633.8030.8534.15+1.80+5.62%3547158.10%
MRNA260618C001500002024-06-18 9:56AM EDT2026-06-1837.9334.3540.700.00-22058.51%
MRNA261218C001500002024-06-14 1:08PM EDT2026-12-1846.0038.4046.700.00-11758.55%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240628P001500002024-06-21 3:37PM EDT2024-06-2816.3316.1517.45+0.55+3.49%3152950.98%
MRNA240705P001500002024-06-20 10:21AM EDT2024-07-0515.4115.5018.600.00-2225968.58%
MRNA240712P001500002024-06-21 12:55PM EDT2024-07-1216.7415.9018.80+1.31+8.49%122058.13%
MRNA240719P001500002024-06-21 2:48PM EDT2024-07-1916.9518.0020.10-1.31-7.17%41,46352.59%
MRNA240726P001500002024-06-20 1:17PM EDT2024-07-2618.6916.8519.800.00-10436952.78%
MRNA240802P001500002024-06-18 1:27PM EDT2024-08-0219.7518.3021.650.00-507560.12%
MRNA240816P001500002024-06-18 9:58AM EDT2024-08-1620.1820.6021.20+0.87+4.51%334849.63%
MRNA240920P001500002024-06-21 1:19PM EDT2024-09-2022.3521.8023.20+0.17+0.77%7596647.23%
MRNA241018P001500002024-06-21 1:19PM EDT2024-10-1823.5323.3525.05+2.13+9.95%41,08047.75%
MRNA250117P001500002024-06-20 1:47PM EDT2025-01-1728.6828.1029.050.00-540246.11%
MRNA250321P001500002024-06-20 1:36PM EDT2025-03-2130.8930.2031.550.00-12633645.93%
MRNA250620P001500002024-06-18 11:25AM EDT2025-06-2033.7630.3038.750.00-17753.34%
MRNA260116P001500002024-06-21 10:56AM EDT2026-01-1638.5037.0540.55+5.81+17.77%143145.19%
MRNA261218P001500002024-06-12 2:52PM EDT2026-12-1839.8640.0050.000.00-101147.28%