New Zealand markets open in 3 hours 54 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.95-5.67 (-4.12%)
As of 02:06PM EDT. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527C001200002022-05-24 1:36PM EDT2022-05-2711.9312.1513.40-7.57-38.82%810285.35%
MRNA220603C001200002022-05-24 11:24AM EDT2022-06-0312.8513.9014.70-5.24-28.97%11376.90%
MRNA220610C001200002022-05-19 3:20PM EDT2022-06-1028.1015.6016.900.00-4281.27%
MRNA220617C001200002022-05-24 12:09PM EDT2022-06-1717.9517.4017.90-6.10-25.36%2956881.01%
MRNA220624C001200002022-05-24 1:14PM EDT2022-06-2417.7217.4519.55-6.93-28.11%121177.91%
MRNA220715C001200002022-05-24 9:55AM EDT2022-07-1518.5820.9021.60-3.42-15.55%109376.04%
MRNA220916C001200002022-05-20 10:36AM EDT2022-09-1632.8326.1527.400.00-3023371.99%
MRNA221021C001200002022-05-23 9:32AM EDT2022-10-2133.6528.1030.100.00-135770.65%
MRNA230120C001200002022-05-24 10:44AM EDT2023-01-2031.4032.6534.60-9.00-22.28%8350267.44%
MRNA240119C001200002022-05-24 1:22PM EDT2024-01-1945.8644.4048.35-13.74-23.05%511763.74%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527P001200002022-05-24 1:27PM EDT2022-05-270.990.810.92+0.62+167.57%3671,66886.52%
MRNA220603P001200002022-05-24 1:47PM EDT2022-06-032.432.272.57+0.87+55.77%7938477.88%
MRNA220610P001200002022-05-24 11:27AM EDT2022-06-105.033.904.25+2.31+84.93%136078.88%
MRNA220617P001200002022-05-24 12:18PM EDT2022-06-175.605.455.75+1.61+40.35%5483,10580.13%
MRNA220624P001200002022-05-24 12:42PM EDT2022-06-246.906.206.90-0.10-1.43%126277.88%
MRNA220701P001200002022-05-24 10:28AM EDT2022-07-018.337.207.90+2.83+51.45%12077.17%
MRNA220715P001200002022-05-24 1:40PM EDT2022-07-159.209.109.30+1.95+26.90%411,22375.46%
MRNA220916P001200002022-05-24 1:39PM EDT2022-09-1614.8014.3514.80+2.25+17.93%3459971.06%
MRNA221021P001200002022-05-24 10:50AM EDT2022-10-2117.9016.2017.10+3.60+25.17%219369.02%
MRNA230120P001200002022-05-24 10:45AM EDT2023-01-2021.1620.1520.80+2.61+14.07%52,35164.36%
MRNA240119P001200002022-05-24 10:35AM EDT2024-01-1930.1329.1031.50+0.93+3.18%112956.83%