New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.66+11.86 (+8.73%)
At close: 04:00PM EDT
146.90 -0.76 (-0.51%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220603C001650002022-05-27 3:56PM EDT2022-06-030.660.660.80+0.51+340.00%34517370.07%
MRNA220610C001650002022-05-27 3:52PM EDT2022-06-101.801.832.36+1.05+140.00%4025667.43%
MRNA220617C001650002022-05-27 3:57PM EDT2022-06-173.753.653.95+2.02+116.76%37082970.11%
MRNA220624C001650002022-05-27 3:45PM EDT2022-06-244.774.505.20+2.27+90.80%1624967.96%
MRNA220701C001650002022-05-27 2:53PM EDT2022-07-016.105.556.40+3.00+96.77%45867.55%
MRNA220715C001650002022-05-27 3:31PM EDT2022-07-158.137.308.10+3.40+71.88%31947765.56%
MRNA220916C001650002022-05-27 3:41PM EDT2022-09-1615.4014.7515.60+6.12+65.95%121,03966.74%
MRNA221021C001650002022-05-27 3:40PM EDT2022-10-2118.1016.3518.75+6.54+56.57%3818164.59%
MRNA230120C001650002022-05-27 3:55PM EDT2023-01-2023.3622.7524.70+4.41+23.27%5940063.71%
MRNA240119C001650002022-05-18 3:26PM EDT2024-01-1933.2538.1541.150.00-4617361.35%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220603P001650002022-05-27 1:52PM EDT2022-06-0317.6417.5520.25-16.56-48.42%2989.01%
MRNA220610P001650002022-05-27 1:30PM EDT2022-06-1019.2517.7020.20-10.39-35.05%1461.16%
MRNA220617P001650002022-05-27 3:54PM EDT2022-06-1721.6020.9021.40-13.30-38.11%1060770.19%
MRNA220624P001650002022-05-27 3:46PM EDT2022-06-2422.6020.8023.40-8.04-26.24%2167.33%
MRNA220715P001650002022-05-27 1:41PM EDT2022-07-1525.0023.6525.95-15.55-38.35%10723064.38%
MRNA220916P001650002022-05-24 10:47AM EDT2022-09-1644.5030.3032.350.00-430563.06%
MRNA221021P001650002022-05-26 11:15AM EDT2022-10-2142.7034.0035.350.00-230064.04%
MRNA230120P001650002022-05-24 3:38PM EDT2023-01-2047.8538.9040.250.00-2781160.60%
MRNA240119P001650002022-05-27 2:48PM EDT2024-01-1951.0049.2552.55-7.20-12.37%537453.14%