New Zealand markets open in 4 hours 14 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.61-6.01 (-4.37%)
As of 01:45PM EDT. Market open.
In the money
Show:ListStraddle
Strike:180.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527C001800002022-05-24 1:01PM EDT2022-05-270.030.000.03+0.02+200.00%42534107.81%
MRNA220603C001800002022-05-24 12:03PM EDT2022-06-030.100.040.14-0.10-50.00%613880.08%
MRNA220610C001800002022-05-23 10:09AM EDT2022-06-100.650.150.350.00-114772.85%
MRNA220617C001800002022-05-24 1:02PM EDT2022-06-170.680.660.87-0.38-35.85%512,24076.27%
MRNA220624C001800002022-05-23 3:34PM EDT2022-06-241.530.751.100.00-212270.26%
MRNA220701C001800002022-05-23 3:46PM EDT2022-07-011.951.171.700.00-5610970.73%
MRNA220715C001800002022-05-24 12:07PM EDT2022-07-152.502.032.37-0.65-20.63%3744568.12%
MRNA220916C001800002022-05-24 12:25PM EDT2022-09-166.986.207.00-1.57-18.36%232,27167.13%
MRNA221021C001800002022-05-24 12:15PM EDT2022-10-219.208.059.95-1.60-14.81%1226067.21%
MRNA230120C001800002022-05-24 10:15AM EDT2023-01-2012.4012.5013.50-3.60-22.50%21,39263.33%
MRNA240119C001800002022-05-19 11:27AM EDT2024-01-1926.0025.0527.65-7.33-21.99%127260.12%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527P001800002022-05-20 11:03AM EDT2022-05-2743.5047.6050.850.00-50194.34%
MRNA220603P001800002022-05-24 9:30AM EDT2022-06-0344.1748.0050.25+2.69+6.49%110113.97%
MRNA220610P001800002022-05-20 2:02PM EDT2022-06-1048.3646.7050.300.00-133364.45%
MRNA220617P001800002022-05-23 1:05PM EDT2022-06-1752.0648.6550.15+9.58+22.55%184381.15%
MRNA220715P001800002022-05-23 1:05PM EDT2022-07-1544.5150.3051.450.00-439370.62%
MRNA220916P001800002022-05-23 3:54PM EDT2022-09-1657.6554.5055.70+7.20+14.27%21,00067.60%
MRNA221021P001800002022-05-23 2:22PM EDT2022-10-2151.4555.5058.850.00-27666.50%
MRNA230120P001800002022-05-24 10:44AM EDT2023-01-2062.2058.3061.15+6.60+11.87%741,45659.18%
MRNA240119P001800002022-05-23 2:22PM EDT2024-01-1964.8067.8071.150.00-275452.36%