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
146.68 +3.30 (+2.30%)
Pre-market: 04:22AM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220520C001250002022-05-19 2:44PM EDT2022-05-2022.210.000.000.00-1800.00%
MRNA220527C001250002022-05-18 2:36PM EDT2022-05-2714.210.000.000.00-100.00%
MRNA220603C001250002022-05-16 11:12AM EDT2022-06-0320.500.000.000.00-100.00%
MRNA220610C001250002022-05-19 10:56AM EDT2022-06-1023.150.000.000.00-4400.00%
MRNA220617C001250002022-05-19 1:51PM EDT2022-06-1726.470.000.000.00-2100.00%
MRNA220624C001250002022-05-16 12:13AM EDT2022-06-2421.450.000.000.00--00.00%
MRNA220715C001250002022-05-19 12:35PM EDT2022-07-1530.070.000.000.00-100.00%
MRNA220916C001250002022-05-17 12:45PM EDT2022-09-1634.850.000.000.00-100.00%
MRNA221021C001250002022-05-17 11:52AM EDT2022-10-2134.750.000.000.00-2900.00%
MRNA230120C001250002022-05-18 3:18PM EDT2023-01-2038.600.000.000.00-100.00%
MRNA240119C001250002022-05-12 9:33AM EDT2024-01-1939.500.000.000.00-100.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220520P001250002022-05-19 3:56PM EDT2022-05-200.030.000.000.00-1,992050.00%
MRNA220527P001250002022-05-19 3:35PM EDT2022-05-271.250.000.000.00-295025.00%
MRNA220603P001250002022-05-19 3:51PM EDT2022-06-032.280.000.000.00-48012.50%
MRNA220610P001250002022-05-19 3:40PM EDT2022-06-103.650.000.000.00-7012.50%
MRNA220617P001250002022-05-19 3:15PM EDT2022-06-174.490.000.000.00-299012.50%
MRNA220624P001250002022-05-19 10:54AM EDT2022-06-245.850.000.000.00-1012.50%
MRNA220701P001250002022-05-19 12:21PM EDT2022-07-016.000.000.000.00-1206.25%
MRNA220715P001250002022-05-19 12:57PM EDT2022-07-157.800.000.000.00-8406.25%
MRNA220916P001250002022-05-19 1:55PM EDT2022-09-1612.350.000.000.00-2206.25%
MRNA221021P001250002022-05-19 2:17PM EDT2022-10-2114.500.000.000.00-306.25%
MRNA230120P001250002022-05-19 3:44PM EDT2023-01-2019.300.000.000.00-3903.13%
MRNA240119P001250002022-05-13 2:59PM EDT2024-01-1932.060.000.000.00-203.13%