New Zealand markets open in 3 hours 26 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.80-5.82 (-4.23%)
As of 02:34PM EDT. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527C001550002022-05-24 1:16PM EDT2022-05-270.090.090.24-0.21-70.00%1171,14984.38%
MRNA220603C001550002022-05-24 2:02PM EDT2022-06-030.780.810.89-0.73-48.34%2811872.75%
MRNA220610C001550002022-05-24 1:16PM EDT2022-06-101.661.792.13-1.19-41.75%104273.44%
MRNA220617C001550002022-05-24 2:10PM EDT2022-06-173.293.053.25-1.05-24.19%8092874.41%
MRNA220624C001550002022-05-24 9:34AM EDT2022-06-243.953.704.40-1.50-27.52%173573.10%
MRNA220701C001550002022-05-24 9:55AM EDT2022-07-013.674.655.45-2.65-41.93%1773.17%
MRNA220715C001550002022-05-24 2:16PM EDT2022-07-156.726.456.75-1.52-18.45%9842071.56%
MRNA220916C001550002022-05-24 11:53AM EDT2022-09-1612.9012.1513.50-2.50-16.23%1627670.54%
MRNA221021C001550002022-05-20 3:57PM EDT2022-10-2116.8014.2515.400.00-39367.83%
MRNA230120C001550002022-05-20 2:50PM EDT2023-01-2020.8619.3020.900.00-935365.96%
MRNA240119C001550002022-05-20 3:45PM EDT2024-01-1936.6532.8035.500.00-55262.55%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527P001550002022-05-23 10:40AM EDT2022-05-2727.0521.5524.25+12.04+80.21%1108127.98%
MRNA220603P001550002022-05-23 10:32AM EDT2022-06-0317.7322.5524.300.00-2953.91%
MRNA220610P001550002022-05-20 2:31PM EDT2022-06-1028.2622.7025.10+2.26+8.69%3354.08%
MRNA220617P001550002022-05-24 10:16AM EDT2022-06-1727.7025.0025.85+7.70+38.50%143,02165.19%
MRNA220624P001550002022-05-18 9:30AM EDT2022-06-2420.8525.2027.750.00-2366.83%
MRNA220701P001550002022-05-19 10:02AM EDT2022-07-0120.4526.1528.250.00--165.87%
MRNA220715P001550002022-05-24 12:12PM EDT2022-07-1529.4028.5529.10+4.35+17.37%1068766.10%
MRNA220916P001550002022-05-24 2:15PM EDT2022-09-1634.5534.3035.10+3.85+12.54%2235065.97%
MRNA221021P001550002022-05-24 10:46AM EDT2022-10-2138.9035.0536.60+5.15+15.26%2648161.24%
MRNA230120P001550002022-05-24 10:33AM EDT2023-01-2043.1539.9041.00+5.15+13.55%185059.31%
MRNA240119P001550002022-05-20 12:38PM EDT2024-01-1950.4048.1552.300.00-2415751.95%