New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.38+5.67 (+4.12%)
At close: 04:00PM EDT
145.49 +2.11 (+1.47%)
Pre-market: 04:04AM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220520C001600002022-05-19 3:59PM EDT2022-05-200.080.000.000.00-277050.00%
MRNA220527C001600002022-05-19 3:59PM EDT2022-05-271.460.000.000.00-425012.50%
MRNA220603C001600002022-05-19 3:25PM EDT2022-06-033.150.000.000.00-100012.50%
MRNA220610C001600002022-05-19 3:48PM EDT2022-06-104.600.000.000.00-738012.50%
MRNA220617C001600002022-05-19 2:47PM EDT2022-06-177.550.000.000.00-27106.25%
MRNA220624C001600002022-05-19 11:11AM EDT2022-06-248.050.000.000.00-3306.25%
MRNA220715C001600002022-05-19 12:24PM EDT2022-07-1510.320.000.000.00-6506.25%
MRNA220916C001600002022-05-19 3:23PM EDT2022-09-1617.290.000.000.00-1403.13%
MRNA221021C001600002022-05-19 11:00AM EDT2022-10-2120.600.000.000.00-5303.13%
MRNA230120C001600002022-05-19 3:52PM EDT2023-01-2024.500.000.000.00-26703.13%
MRNA240119C001600002022-05-19 3:02PM EDT2024-01-1942.250.000.000.00-8001.56%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220520P001600002022-05-19 2:59PM EDT2022-05-2016.800.000.000.00-6700.00%
MRNA220527P001600002022-05-19 1:03PM EDT2022-05-2716.030.000.000.00-1200.00%
MRNA220603P001600002022-05-16 12:47PM EDT2022-06-0327.570.000.000.00-300.00%
MRNA220610P001600002022-05-19 11:41AM EDT2022-06-1018.710.000.000.00-500.00%
MRNA220617P001600002022-05-19 3:40PM EDT2022-06-1722.200.000.000.00-1900.00%
MRNA220624P001600002022-05-19 11:58AM EDT2022-06-2421.100.000.000.00-200.00%
MRNA220715P001600002022-05-19 3:35PM EDT2022-07-1526.000.000.000.00-1200.00%
MRNA220916P001600002022-05-18 2:58PM EDT2022-09-1632.190.000.000.00-100.00%
MRNA221021P001600002022-05-19 12:01PM EDT2022-10-2132.700.000.000.00-100.00%
MRNA230120P001600002022-05-19 12:00PM EDT2023-01-2038.300.000.000.00-100.00%
MRNA240119P001600002022-05-19 1:08PM EDT2024-01-1948.600.000.000.00-400.00%