New Zealand markets open in 3 hours 46 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
132.88-4.74 (-3.45%)
As of 02:13PM EDT. Market open.
In the money
Show:ListStraddle
Strike:145.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527C001450002022-05-24 1:54PM EDT2022-05-270.660.610.70-0.99-60.00%4081,39172.56%
MRNA220603C001450002022-05-24 12:37PM EDT2022-06-032.192.182.32-1.55-41.44%44563968.87%
MRNA220610C001450002022-05-24 12:35PM EDT2022-06-103.753.804.05-1.75-31.82%8319070.57%
MRNA220617C001450002022-05-24 12:46PM EDT2022-06-175.035.405.70-2.31-31.47%391,20872.67%
MRNA220624C001450002022-05-24 1:52PM EDT2022-06-246.506.107.05-1.85-22.16%49971.14%
MRNA220701C001450002022-05-24 12:02PM EDT2022-07-017.697.208.10-2.06-21.13%2670.90%
MRNA220715C001450002022-05-24 1:57PM EDT2022-07-159.459.409.60-2.05-17.83%29139570.22%
MRNA220916C001450002022-05-23 10:22AM EDT2022-09-1619.2515.2016.100.00-215868.18%
MRNA221021C001450002022-05-24 10:32AM EDT2022-10-2116.0817.4019.30-4.82-23.06%105167.68%
MRNA230120C001450002022-05-24 9:52AM EDT2023-01-2021.0022.1523.85-6.00-22.22%268064.25%
MRNA240119C001450002022-05-24 10:18AM EDT2024-01-1935.0536.0038.35-5.65-13.88%114361.78%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527P001450002022-05-24 12:02PM EDT2022-05-2714.1012.9513.80+4.92+53.59%518990.04%
MRNA220603P001450002022-05-20 2:51PM EDT2022-06-0316.8414.9015.30+1.38+8.93%220778.44%
MRNA220610P001450002022-05-24 11:35AM EDT2022-06-1018.7016.5516.95+5.75+44.40%110577.16%
MRNA220617P001450002022-05-24 10:40AM EDT2022-06-1721.0418.2018.65+5.84+38.42%574778.42%
MRNA220624P001450002022-05-23 2:51PM EDT2022-06-2416.3518.5520.200.00-285875.64%
MRNA220701P001450002022-05-24 9:33AM EDT2022-07-0118.9519.6020.90+1.70+9.86%12073.74%
MRNA220715P001450002022-05-20 3:10PM EDT2022-07-1524.9522.0522.45+6.37+34.28%31,31173.38%
MRNA220916P001450002022-05-24 11:06AM EDT2022-09-1630.6526.7028.15+5.50+21.87%18066467.02%
MRNA221021P001450002022-05-24 1:03PM EDT2022-10-2131.1029.7030.20+3.90+14.34%5821066.16%
MRNA230120P001450002022-05-23 3:40PM EDT2023-01-2032.5033.4034.600.00-691,31461.66%
MRNA240119P001450002022-05-23 11:17AM EDT2024-01-1940.8040.8546.050.00-115152.97%