New Zealand markets open in 2 hours 22 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.32-0.74 (-0.56%)
As of 03:38PM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527C001400002022-05-25 3:22PM EDT2022-05-270.550.460.52-0.73-57.03%44585662.21%
MRNA220603C001400002022-05-25 2:43PM EDT2022-06-032.152.472.68-1.35-38.57%24848166.28%
MRNA220610C001400002022-05-25 3:17PM EDT2022-06-104.494.354.80-0.76-14.48%2119870.24%
MRNA220617C001400002022-05-25 3:21PM EDT2022-06-176.406.256.45-0.70-9.86%491,12072.93%
MRNA220624C001400002022-05-25 2:29PM EDT2022-06-246.427.008.00-1.80-21.90%73371.89%
MRNA220701C001400002022-05-25 1:06PM EDT2022-07-017.508.059.15-1.40-15.73%81471.55%
MRNA220715C001400002022-05-25 2:47PM EDT2022-07-159.5010.3010.80-1.70-15.18%161,69271.11%
MRNA220916C001400002022-05-25 3:12PM EDT2022-09-1616.7016.2517.00-1.30-7.22%3246768.50%
MRNA221021C001400002022-05-23 11:22AM EDT2022-10-2117.3017.7020.650.00-14867.58%
MRNA230120C001400002022-05-25 10:07AM EDT2023-01-2023.5023.7025.40-1.48-5.92%11,03966.02%
MRNA240119C001400002022-05-24 1:06PM EDT2024-01-1937.9036.8540.300.00-323863.09%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527P001400002022-05-25 3:01PM EDT2022-05-2711.009.4010.10+1.95+21.55%3438481.54%
MRNA220603P001400002022-05-24 1:34PM EDT2022-06-0312.3011.2512.000.00-1633371.12%
MRNA220610P001400002022-05-25 2:17PM EDT2022-06-1015.9013.5014.00+2.47+18.39%1015774.88%
MRNA220617P001400002022-05-25 3:02PM EDT2022-06-1716.4015.1515.50+1.35+8.97%311,45175.20%
MRNA220624P001400002022-05-24 9:55AM EDT2022-06-2419.0015.7017.200.00-62773.69%
MRNA220701P001400002022-05-25 2:17PM EDT2022-07-0119.4517.1517.95+2.80+16.82%102073.17%
MRNA220715P001400002022-05-25 11:21AM EDT2022-07-1521.4218.9019.50+2.52+13.33%182,22670.97%
MRNA220916P001400002022-05-24 1:59PM EDT2022-09-1624.6725.0525.500.00-3452168.41%
MRNA221021P001400002022-05-24 1:17PM EDT2022-10-2127.8925.9527.900.00-593164.82%
MRNA230120P001400002022-05-25 1:31PM EDT2023-01-2033.7531.8032.30+1.65+5.14%102,47963.24%
MRNA240119P001400002022-05-25 9:34AM EDT2024-01-1942.1542.0043.75+0.15+0.36%156256.33%