New Zealand markets open in 3 hours 49 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.24-4.38 (-3.19%)
As of 02:11PM EDT. Market open.
In the money
Show:ListStraddle
Strike:190.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527C001900002022-05-23 1:21PM EDT2022-05-270.010.000.030.00-15128120.31%
MRNA220603C001900002022-05-24 9:31AM EDT2022-06-030.550.030.17+0.16+41.03%141690.23%
MRNA220610C001900002022-05-20 12:26PM EDT2022-06-100.420.070.290.00-14676.56%
MRNA220617C001900002022-05-24 1:47PM EDT2022-06-170.450.350.55-0.24-34.78%231,18575.44%
MRNA220624C001900002022-05-24 12:12PM EDT2022-06-240.600.400.88-0.69-53.49%11071.29%
MRNA220701C001900002022-05-24 10:54AM EDT2022-07-010.730.641.15-0.87-54.37%221269.19%
MRNA220715C001900002022-05-24 1:03PM EDT2022-07-151.461.541.71-0.67-31.46%942068.19%
MRNA220916C001900002022-05-23 3:48PM EDT2022-09-166.495.305.650.00-1071466.68%
MRNA221021C001900002022-05-24 1:29PM EDT2022-10-217.106.707.90-1.40-16.47%712465.23%
MRNA230120C001900002022-05-24 10:49AM EDT2023-01-2010.6010.7511.75-4.00-27.40%775462.09%
MRNA240119C001900002022-05-19 3:57PM EDT2024-01-1931.5020.5525.300.00-37956.98%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527P001900002022-05-04 10:00AM EDT2022-05-2747.3055.2560.950.00--0236.52%
MRNA220610P001900002022-05-20 2:24PM EDT2022-06-1058.3556.2060.450.00-126115.87%
MRNA220617P001900002022-05-24 1:40PM EDT2022-06-1759.6157.5060.35+11.18+23.08%2485107.03%
MRNA220715P001900002022-05-23 1:19PM EDT2022-07-1554.0458.5059.950.00-138276.25%
MRNA220916P001900002022-05-24 10:32AM EDT2022-09-1665.8262.0564.40+7.65+13.15%239770.97%
MRNA221021P001900002022-05-20 3:01PM EDT2022-10-2162.8562.9566.150.00-26166.98%
MRNA230120P001900002022-05-24 11:11AM EDT2023-01-2070.9566.7067.80+12.95+22.33%41,81660.15%
MRNA240119P001900002022-05-19 11:41AM EDT2024-01-1968.0574.4578.050.00-442451.94%