New Zealand markets open in 2 hours 20 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
132.43-5.19 (-3.77%)
As of 03:40PM EDT. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527C002000002022-05-23 9:50AM EDT2022-05-270.030.000.030.00-1289137.50%
MRNA220603C002000002022-05-24 2:52PM EDT2022-06-030.030.020.03-0.02-40.00%279987.50%
MRNA220610C002000002022-05-20 11:27AM EDT2022-06-100.300.040.330.00-202787.11%
MRNA220617C002000002022-05-24 2:37PM EDT2022-06-170.270.220.34-0.15-35.71%832,64278.61%
MRNA220624C002000002022-05-23 10:37AM EDT2022-06-240.300.110.65-0.49-62.03%1173.00%
MRNA220701C002000002022-05-24 2:52PM EDT2022-07-010.600.320.85-0.51-45.95%5371.36%
MRNA220715C002000002022-05-24 3:08PM EDT2022-07-151.051.001.10-0.41-28.08%221,39568.80%
MRNA220916C002000002022-05-24 3:16PM EDT2022-09-164.454.054.25-0.78-14.91%81,83166.54%
MRNA221021C002000002022-05-24 2:50PM EDT2022-10-215.505.405.90-1.55-21.99%630164.64%
MRNA230120C002000002022-05-24 3:13PM EDT2023-01-209.809.159.95-1.80-15.52%453,67062.38%
MRNA240119C002000002022-05-24 2:24PM EDT2024-01-1922.0021.1022.85-1.00-4.35%1865358.88%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527P002000002022-05-18 1:05PM EDT2022-05-2761.0066.5570.550.00-505246.48%
MRNA220617P002000002022-05-23 12:41PM EDT2022-06-1760.2267.6570.400.00-12,227107.67%
MRNA220715P002000002022-05-23 12:41PM EDT2022-07-1561.2768.6070.200.00-157578.19%
MRNA220916P002000002022-05-24 2:12PM EDT2022-09-1671.1571.5072.80+5.73+8.76%21,13168.70%
MRNA221021P002000002022-05-24 10:42AM EDT2022-10-2175.9071.7074.70+7.95+11.70%1210564.58%
MRNA230120P002000002022-05-24 10:45AM EDT2023-01-2078.7074.6077.10+7.08+9.89%33,27458.89%
MRNA240119P002000002022-05-23 10:34AM EDT2024-01-1979.4982.6086.600.00-11,73151.47%