New Zealand markets open in 2 hours 2 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.50-1.56 (-1.18%)
As of 03:58PM EDT. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527C001500002022-05-25 3:32PM EDT2022-05-270.080.050.07-0.15-65.22%1272,00173.05%
MRNA220603C001500002022-05-25 3:26PM EDT2022-06-030.900.800.91-0.41-31.30%12126968.87%
MRNA220610C001500002022-05-25 3:35PM EDT2022-06-102.262.112.36-0.32-12.40%3411772.51%
MRNA220617C001500002022-05-25 3:40PM EDT2022-06-173.553.453.75-0.60-14.46%1102,94574.27%
MRNA220624C001500002022-05-25 2:27PM EDT2022-06-244.154.154.85+0.16+4.01%156872.42%
MRNA220701C001500002022-05-25 1:27PM EDT2022-07-014.405.105.85-1.85-29.60%32172.05%
MRNA220715C001500002022-05-25 3:22PM EDT2022-07-157.167.157.45-0.49-6.41%521,21571.78%
MRNA220916C001500002022-05-25 3:28PM EDT2022-09-1613.5813.1013.75-0.34-2.44%538669.97%
MRNA221021C001500002022-05-25 12:08PM EDT2022-10-2114.5715.4516.10-1.93-11.70%419668.37%
MRNA230120C001500002022-05-25 3:33PM EDT2023-01-2021.4020.1521.65+0.45+2.15%31,04366.06%
MRNA240119C001500002022-05-25 3:00PM EDT2024-01-1934.1534.3537.05-1.85-5.14%167964.01%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527P001500002022-05-24 3:18PM EDT2022-05-2718.7717.9019.900.00-3229103.61%
MRNA220603P001500002022-05-25 12:43PM EDT2022-06-0323.3519.0020.40+3.60+18.23%123869.92%
MRNA220610P001500002022-05-23 10:03AM EDT2022-06-1016.1519.4522.800.00-108564.60%
MRNA220617P001500002022-05-25 3:32PM EDT2022-06-1722.1022.1522.75+0.50+2.31%1633,62568.16%
MRNA220624P001500002022-05-24 9:39AM EDT2022-06-2423.0022.2024.700.00-11168.14%
MRNA220701P001500002022-05-18 12:13PM EDT2022-07-0119.9623.3025.200.00--467.15%
MRNA220715P001500002022-05-25 12:58PM EDT2022-07-1528.0725.5026.30+0.87+3.20%376766.82%
MRNA220916P001500002022-05-25 3:21PM EDT2022-09-1631.8530.6532.35+0.20+0.63%163965.03%
MRNA221021P001500002022-05-24 10:45AM EDT2022-10-2134.9033.5034.30-0.55-1.55%120364.24%
MRNA230120P001500002022-05-24 2:16PM EDT2023-01-2037.5037.5538.700.00-62,73060.71%
MRNA240119P001500002022-05-23 9:45AM EDT2024-01-1943.7045.0550.050.00-293552.43%