New Zealand markets open in 4 hours 22 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.26-6.36 (-4.62%)
As of 01:38PM EDT. Market open.
In the money
Show:ListStraddle
Strike:110.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527C001100002022-04-29 2:05PM EDT2022-05-2731.0019.7022.500.00-11150.39%
MRNA220603C001100002022-05-06 3:11PM EDT2022-06-0325.7519.5522.900.00-1199.27%
MRNA220610C001100002022-05-20 3:53PM EDT2022-06-1028.0022.0023.900.00-4378.39%
MRNA220617C001100002022-05-23 10:49AM EDT2022-06-1733.0023.3024.850.00-12880.30%
MRNA220624C001100002022-05-24 1:14PM EDT2022-06-2425.1523.2525.90-7.85-23.79%1675.90%
MRNA220715C001100002022-05-24 9:54AM EDT2022-07-1524.5426.8527.85-2.37-8.81%201378.31%
MRNA220916C001100002022-05-24 9:55AM EDT2022-09-1630.1331.5533.20-9.97-24.86%1010174.33%
MRNA221021C001100002022-05-12 2:18PM EDT2022-10-2134.2532.2036.150.00-12571.64%
MRNA230120C001100002022-05-24 10:03AM EDT2023-01-2036.1137.7539.25-3.89-9.72%219168.74%
MRNA240119C001100002022-05-24 12:22PM EDT2024-01-1952.0048.4053.95-8.75-14.40%23666.02%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527P001100002022-05-24 12:00PM EDT2022-05-270.220.160.25+0.12+120.00%5533897.27%
MRNA220603P001100002022-05-24 12:00PM EDT2022-06-031.071.001.10+0.45+72.58%29240786.28%
MRNA220610P001100002022-05-24 11:35AM EDT2022-06-102.371.942.22+1.07+82.31%69484.33%
MRNA220617P001100002022-05-24 12:33PM EDT2022-06-173.153.103.35+0.93+41.89%3281384.91%
MRNA220624P001100002022-05-24 10:52AM EDT2022-06-244.703.654.20+0.60+14.63%219681.69%
MRNA220701P001100002022-05-23 3:32PM EDT2022-07-015.254.455.05+1.81+52.62%1380.77%
MRNA220715P001100002022-05-24 12:10PM EDT2022-07-155.846.006.20+1.22+26.41%4319178.38%
MRNA220916P001100002022-05-24 12:07PM EDT2022-09-1610.5010.7011.10+1.50+16.67%1155373.46%
MRNA221021P001100002022-05-24 11:57AM EDT2022-10-2112.8012.3512.90+2.10+19.63%1855670.61%
MRNA230120P001100002022-05-24 1:15PM EDT2023-01-2016.6016.2516.65+1.78+12.01%203,27166.55%
MRNA240119P001100002022-05-24 10:35AM EDT2024-01-1924.9024.3527.05-0.35-1.39%152658.47%