New Zealand markets open in 4 hours 13 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.75-5.87 (-4.27%)
As of 01:47PM EDT. Market open.
In the money
Show:ListStraddle
Strike:135.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527C001350002022-05-24 1:29PM EDT2022-05-272.832.542.69-3.12-52.44%19031472.41%
MRNA220603C001350002022-05-24 12:59PM EDT2022-06-035.104.955.15-4.90-49.00%686770.92%
MRNA220610C001350002022-05-24 9:49AM EDT2022-06-105.956.707.10-4.29-41.89%412971.39%
MRNA220617C001350002022-05-24 12:59PM EDT2022-06-178.908.708.95-2.80-23.93%17977874.59%
MRNA220624C001350002022-05-20 1:31PM EDT2022-06-2410.559.1010.55-1.08-9.29%13072.35%
MRNA220701C001350002022-05-24 12:30PM EDT2022-07-0111.0010.2011.80-4.80-30.38%881972.38%
MRNA220715C001350002022-05-24 1:12PM EDT2022-07-1512.8712.8013.30-2.90-18.39%30348672.32%
MRNA220916C001350002022-05-24 1:00PM EDT2022-09-1619.2018.6519.70-5.75-23.05%410369.65%
MRNA221021C001350002022-05-24 12:18PM EDT2022-10-2122.5520.8022.90-4.65-17.10%26469.05%
MRNA230120C001350002022-05-24 10:43AM EDT2023-01-2025.0525.8527.25-7.35-22.69%921,37965.74%
MRNA240119C001350002022-05-24 11:56AM EDT2024-01-1940.1038.3542.10-1.55-3.72%1521462.67%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527P001350002022-05-24 12:30PM EDT2022-05-276.206.406.80+2.80+82.35%7944286.23%
MRNA220603P001350002022-05-24 12:31PM EDT2022-06-038.398.809.05+2.39+39.83%3026077.83%
MRNA220610P001350002022-05-23 10:56AM EDT2022-06-107.2010.3011.050.00-620975.89%
MRNA220617P001350002022-05-24 12:19PM EDT2022-06-1712.1012.5512.80+2.72+29.00%1093,68278.96%
MRNA220624P001350002022-05-20 3:41PM EDT2022-06-2412.9013.1514.50+1.40+12.17%12977.17%
MRNA220701P001350002022-05-24 10:48AM EDT2022-07-0116.5014.1015.45+4.65+39.24%12575.44%
MRNA220715P001350002022-05-24 1:09PM EDT2022-07-1516.9016.4016.80+3.24+23.72%22994573.83%
MRNA220916P001350002022-05-24 1:04PM EDT2022-09-1623.0022.2522.80+3.55+18.25%2390170.01%
MRNA221021P001350002022-05-24 10:43AM EDT2022-10-2125.7023.5024.85+4.00+18.43%321466.29%
MRNA230120P001350002022-05-24 10:54AM EDT2023-01-2030.4528.5029.20+3.90+14.69%422,07463.48%
MRNA240119P001350002022-05-23 10:42AM EDT2024-01-1936.3034.8541.600.00-187254.47%