UK markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.61+2.60 (+1.59%)
At close: 04:00PM EDT
166.25 -0.36 (-0.22%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240531C001150002024-05-23 11:41AM EDT2024-05-3147.9849.6553.450.00-252224.22%
MRNA240607C001150002024-05-24 10:25AM EDT2024-06-0751.5049.4054.10+7.05+15.86%16791.99%
MRNA240614C001150002024-05-24 2:51PM EDT2024-06-1454.1250.3054.75+4.54+9.16%8111103.56%
MRNA240621C001150002024-05-23 3:19PM EDT2024-06-2148.7250.5553.050.00-92,03866.70%
MRNA240719C001150002024-05-24 10:13AM EDT2024-07-1955.0051.5054.15+5.48+11.07%112,53166.65%
MRNA240816C001150002024-05-24 12:15PM EDT2024-08-1654.8552.8555.20+30.25+122.97%2665.04%
MRNA240920C001150002024-05-24 3:11PM EDT2024-09-2055.9754.4556.65+2.74+5.15%5238463.62%
MRNA241018C001150002024-05-22 3:53PM EDT2024-10-1853.3556.1058.050.00-1315964.29%
MRNA250117C001150002024-05-24 1:24PM EDT2025-01-1762.4961.2062.35+3.34+5.65%661865.40%
MRNA250321C001150002024-05-14 12:48PM EDT2025-03-2164.4861.0067.50+32.06+98.89%1764.55%
MRNA250620C001150002024-05-23 2:28PM EDT2025-06-2064.0066.1569.650.00-31,10064.53%
MRNA260116C001150002024-05-22 11:51AM EDT2026-01-1677.7074.3576.60+7.75+11.08%151865.03%
MRNA260618C001150002024-05-08 10:25AM EDT2026-06-1842.5077.7081.500.00-1764.31%
MRNA261218C001150002024-05-23 10:02AM EDT2026-12-1876.0081.4586.800.00-3763.88%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA240531P001150002024-05-22 12:23PM EDT2024-05-310.110.020.140.00-18503125.39%
MRNA240607P001150002024-05-24 3:17PM EDT2024-06-070.200.090.21-0.05-20.00%7325992.87%
MRNA240614P001150002024-05-24 9:39AM EDT2024-06-140.300.130.70-1.68-84.85%89488.38%
MRNA240621P001150002024-05-24 3:47PM EDT2024-06-210.200.180.25-0.05-20.00%942,03468.07%
MRNA240628P001150002024-05-24 9:46AM EDT2024-06-280.560.082.89-0.05-8.20%15789.09%
MRNA240719P001150002024-05-24 3:43PM EDT2024-07-190.490.350.63-0.16-24.62%2350954.96%
MRNA240920P001150002024-05-24 3:35PM EDT2024-09-202.072.012.13-0.08-3.72%2033552.22%
MRNA241018P001150002024-05-24 12:53PM EDT2024-10-182.772.662.92-0.53-16.06%342351.21%
MRNA250117P001150002024-05-24 2:20PM EDT2025-01-175.495.605.90-0.86-13.54%362451.46%
MRNA250321P001150002024-05-24 3:18PM EDT2025-03-217.487.307.75-1.17-13.53%51650.94%
MRNA250620P001150002024-05-23 10:45AM EDT2025-06-2010.406.4510.050.00-18750.67%
MRNA260116P001150002024-05-23 10:01AM EDT2026-01-1615.3513.9014.450.00-6816348.85%
MRNA260618P001150002024-05-22 3:12PM EDT2026-06-1817.4715.7017.250.00-21247.99%