New Zealand markets open in 2 hours 51 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.54-6.07 (-4.41%)
As of 03:09PM EDT. Market open.
In the money
Show:ListStraddle
Strike:175.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527C001750002022-05-24 1:29PM EDT2022-05-270.020.000.030.00-130099.22%
MRNA220603C001750002022-05-24 1:11PM EDT2022-06-030.130.090.17-0.12-48.00%1720578.03%
MRNA220610C001750002022-05-24 1:45PM EDT2022-06-100.430.180.48-0.26-37.68%56970.90%
MRNA220617C001750002022-05-24 1:51PM EDT2022-06-171.000.850.99-0.45-31.03%1311,77574.17%
MRNA220624C001750002022-05-24 12:30PM EDT2022-06-241.411.021.57-0.59-29.50%212071.24%
MRNA220701C001750002022-05-24 1:44PM EDT2022-07-011.891.522.09-0.61-24.40%1870.52%
MRNA220715C001750002022-05-24 1:15PM EDT2022-07-152.762.692.87-1.14-29.23%18131868.84%
MRNA220916C001750002022-05-24 12:00PM EDT2022-09-168.007.307.70-1.55-16.23%121967.52%
MRNA221021C001750002022-05-24 1:07PM EDT2022-10-219.608.759.75-1.95-16.88%1445465.10%
MRNA230120C001750002022-05-24 11:25AM EDT2023-01-2014.6513.6014.70-2.45-14.33%311,54463.75%
MRNA240119C001750002022-05-12 2:17PM EDT2024-01-1929.5025.8029.350.00-24260.36%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527P001750002022-05-20 10:46AM EDT2022-05-2735.4540.9546.200.00-343127.93%
MRNA220603P001750002022-05-20 10:46AM EDT2022-06-0336.0541.2045.300.00-33133.62%
MRNA220617P001750002022-05-24 11:26AM EDT2022-06-1747.2543.7045.40+8.75+22.73%130477.32%
MRNA220715P001750002022-05-24 12:56PM EDT2022-07-1546.4045.3046.90+9.85+26.95%590567.77%
MRNA220916P001750002022-05-20 12:36PM EDT2022-09-1644.4550.0551.150.00-327966.14%
MRNA221021P001750002022-05-20 3:01PM EDT2022-10-2150.6550.7053.300.00-564062.78%
MRNA230120P001750002022-05-24 12:54PM EDT2023-01-2056.4554.9056.60+4.60+8.87%5122,28859.20%
MRNA240119P001750002022-05-24 11:08AM EDT2024-01-1967.0063.6567.75+2.85+4.44%144052.51%