New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.38+5.67 (+4.12%)
At close: 04:00PM EDT
146.00 +2.62 (+1.83%)
Pre-market: 04:10AM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220520C001150002022-05-12 2:17PM EDT2022-05-2014.950.000.000.00-1100.00%
MRNA220527C001150002022-05-16 12:13AM EDT2022-05-2724.900.000.000.00--00.00%
MRNA220603C001150002022-05-16 12:13AM EDT2022-06-0323.780.000.000.00--00.00%
MRNA220617C001150002022-05-13 11:15AM EDT2022-06-1728.250.000.000.00-1300.00%
MRNA220715C001150002022-05-16 9:40AM EDT2022-07-1530.330.000.000.00-100.00%
MRNA220916C001150002022-05-13 2:19PM EDT2022-09-1635.000.000.000.00-600.00%
MRNA221021C001150002022-05-17 1:19PM EDT2022-10-2141.050.000.000.00-1400.00%
MRNA230120C001150002022-05-18 2:19PM EDT2023-01-2040.810.000.000.00-100.00%
MRNA240119C001150002022-05-10 12:34PM EDT2024-01-1950.080.000.000.00-300.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220520P001150002022-05-19 3:22PM EDT2022-05-200.030.000.000.00-84050.00%
MRNA220527P001150002022-05-19 11:59AM EDT2022-05-270.510.000.000.00-38025.00%
MRNA220603P001150002022-05-19 3:11PM EDT2022-06-030.970.000.000.00-78025.00%
MRNA220610P001150002022-05-19 3:08PM EDT2022-06-101.620.000.000.00-5025.00%
MRNA220617P001150002022-05-19 3:44PM EDT2022-06-172.700.000.000.00-46012.50%
MRNA220624P001150002022-05-18 3:16PM EDT2022-06-243.150.000.000.00-1012.50%
MRNA220701P001150002022-05-19 10:26AM EDT2022-07-014.400.000.000.00-5012.50%
MRNA220715P001150002022-05-19 12:21PM EDT2022-07-154.950.000.000.00-6012.50%
MRNA220916P001150002022-05-18 2:47PM EDT2022-09-1611.400.000.000.00-506.25%
MRNA221021P001150002022-05-17 3:17PM EDT2022-10-2110.860.000.000.00-106.25%
MRNA230120P001150002022-05-19 10:18AM EDT2023-01-2015.550.000.000.00-406.25%
MRNA240119P001150002022-05-12 11:52AM EDT2024-01-1927.200.000.000.00-2003.13%