UK markets close in 4 hours 58 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
134.40+1.13 (+0.85%)
At close: 04:00PM EDT
134.31 -0.09 (-0.07%)
Pre-market: 04:48AM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240621C001550002024-06-20 3:08PM EDT2024-06-210.050.000.000.00-28050.00%
MRNA240628C001550002024-06-20 3:44PM EDT2024-06-280.370.000.000.00-38025.00%
MRNA240705C001550002024-06-20 2:00PM EDT2024-07-050.650.000.000.00-28012.50%
MRNA240712C001550002024-06-20 12:22PM EDT2024-07-121.160.000.000.00-4012.50%
MRNA240719C001550002024-06-20 3:52PM EDT2024-07-191.770.000.000.00-96012.50%
MRNA240726C001550002024-06-17 2:49PM EDT2024-07-263.800.000.000.00-11012.50%
MRNA240816C001550002024-06-20 2:19PM EDT2024-08-164.630.000.000.00-1906.25%
MRNA240920C001550002024-06-20 12:35PM EDT2024-09-206.740.000.000.00-1706.25%
MRNA241018C001550002024-06-20 12:50PM EDT2024-10-188.760.000.000.00-206.25%
MRNA250117C001550002024-06-20 3:36PM EDT2025-01-1715.250.000.000.00-303.13%
MRNA250321C001550002024-06-18 3:58PM EDT2025-03-2118.700.000.000.00-303.13%
MRNA250620C001550002024-06-20 2:37PM EDT2025-06-2023.200.000.000.00-203.13%
MRNA260116C001550002024-06-14 12:44PM EDT2026-01-1634.570.000.000.00-203.13%
MRNA260618C001550002024-06-18 1:39PM EDT2026-06-1836.330.000.000.00-201.56%
MRNA261218C001550002024-06-06 11:44AM EDT2026-12-1857.870.000.000.00-301.56%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240621P001550002024-06-20 2:38PM EDT2024-06-2121.600.000.000.00-18000.00%
MRNA240628P001550002024-06-20 11:51AM EDT2024-06-2822.000.000.000.00-300.00%
MRNA240705P001550002024-06-20 10:14AM EDT2024-07-0520.650.000.000.00-500.00%
MRNA240712P001550002024-06-11 10:29AM EDT2024-07-1211.550.000.000.00-100.00%
MRNA240719P001550002024-06-20 2:11PM EDT2024-07-1921.700.000.000.00-300.00%
MRNA240726P001550002024-06-20 9:56AM EDT2024-07-2624.150.000.000.00-200.00%
MRNA240816P001550002024-06-14 10:49AM EDT2024-08-1619.500.000.000.00-8000.00%
MRNA240920P001550002024-06-18 9:57AM EDT2024-09-2025.230.000.000.00-200.00%
MRNA241018P001550002024-06-12 12:00PM EDT2024-10-1819.750.000.000.00-1700.00%
MRNA250117P001550002024-06-20 9:57AM EDT2025-01-1732.460.000.000.00-100.00%
MRNA250321P001550002024-05-24 9:37AM EDT2025-03-2121.750.000.000.00-100.00%
MRNA250620P001550002024-06-18 1:14PM EDT2025-06-2038.000.000.000.00-1000.00%
MRNA260116P001550002024-05-30 3:19PM EDT2026-01-1634.650.000.000.00-500.00%
MRNA260618P001550002024-05-31 11:47AM EDT2026-06-1839.740.000.000.00-100.00%
MRNA261218P001550002024-06-18 10:49AM EDT2026-12-1848.000.000.000.00-500.00%