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
146.68 +3.30 (+2.30%)
Pre-market: 04:22AM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220520C001700002022-05-19 3:17PM EDT2022-05-200.070.000.000.00-50050.00%
MRNA220527C001700002022-05-19 3:45PM EDT2022-05-270.600.000.000.00-187025.00%
MRNA220603C001700002022-05-19 3:51PM EDT2022-06-031.340.000.000.00-226025.00%
MRNA220610C001700002022-05-19 11:44AM EDT2022-06-103.550.000.000.00-52012.50%
MRNA220617C001700002022-05-19 3:36PM EDT2022-06-173.850.000.000.00-138012.50%
MRNA220624C001700002022-05-19 3:17PM EDT2022-06-245.300.000.000.00-12012.50%
MRNA220701C001700002022-05-19 12:18PM EDT2022-07-017.100.000.000.00-20012.50%
MRNA220715C001700002022-05-19 3:47PM EDT2022-07-157.450.000.000.00-143012.50%
MRNA220916C001700002022-05-19 1:52PM EDT2022-09-1614.750.000.000.00-1406.25%
MRNA221021C001700002022-05-19 11:16AM EDT2022-10-2116.650.000.000.00-2306.25%
MRNA230120C001700002022-05-19 11:28AM EDT2023-01-2022.950.000.000.00-17606.25%
MRNA240119C001700002022-05-19 11:49AM EDT2024-01-1939.100.000.000.00-9703.13%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220520P001700002022-05-19 3:25PM EDT2022-05-2025.000.000.000.00-200.00%
MRNA220527P001700002022-05-18 11:25AM EDT2022-05-2728.350.000.000.00-100.00%
MRNA220603P001700002022-05-17 10:45AM EDT2022-06-0332.980.000.000.00-100.00%
MRNA220610P001700002022-05-13 11:34AM EDT2022-06-1033.600.000.000.00-200.00%
MRNA220617P001700002022-05-19 3:45PM EDT2022-06-1729.200.000.000.00-1500.00%
MRNA220624P001700002022-05-06 3:15PM EDT2022-06-2442.600.000.000.00-1000.00%
MRNA220715P001700002022-05-19 12:19PM EDT2022-07-1533.250.000.000.00-2000.00%
MRNA220916P001700002022-05-19 12:25PM EDT2022-09-1636.950.000.000.00-200.00%
MRNA221021P001700002022-05-18 10:47AM EDT2022-10-2141.500.000.000.00-100.00%
MRNA230120P001700002022-05-18 10:43AM EDT2023-01-2045.500.000.000.00-200.00%
MRNA240119P001700002022-05-10 1:08PM EDT2024-01-1968.500.000.000.00-2000.00%