New Zealand markets open in 4 hours 20 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.57-6.05 (-4.40%)
As of 01:40PM EDT. Market open.
In the money
Show:ListStraddle
Strike:210.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527C002100002022-05-24 12:48PM EDT2022-05-270.010.000.03-0.04-80.00%577154.69%
MRNA220603C002100002022-05-23 1:50PM EDT2022-06-030.050.020.030.00-127097.66%
MRNA220610C002100002022-05-20 10:16AM EDT2022-06-100.220.030.300.00-5695.12%
MRNA220617C002100002022-05-24 12:05PM EDT2022-06-170.200.120.28-0.15-42.86%81,02383.01%
MRNA220624C002100002022-05-19 3:12PM EDT2022-06-241.000.000.490.00--1575.49%
MRNA220715C002100002022-05-24 11:45AM EDT2022-07-150.770.600.76-0.23-23.00%1254369.48%
MRNA220916C002100002022-05-23 12:00PM EDT2022-09-164.503.253.450.00-475467.76%
MRNA221021C002100002022-05-24 12:14PM EDT2022-10-214.904.454.80-0.95-16.24%18665.41%
MRNA230120C002100002022-05-24 1:12PM EDT2023-01-208.357.958.50-1.70-16.92%1788363.02%
MRNA240119C002100002022-05-23 3:06PM EDT2024-01-1922.8018.9020.750.00-422058.72%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527P002100002022-05-19 1:49PM EDT2022-05-2763.1377.0581.400.00-30260.55%
MRNA220603P002100002022-05-19 1:24PM EDT2022-06-0363.5577.4580.300.00--0141.50%
MRNA220610P002100002022-05-20 2:54PM EDT2022-06-1077.0177.4580.250.00-11109.57%
MRNA220617P002100002022-05-24 11:33AM EDT2022-06-1781.5078.3080.50+3.70+4.76%22997108.45%
MRNA220624P002100002022-05-20 2:54PM EDT2022-06-2477.2178.0081.600.00-11103.10%
MRNA220715P002100002022-05-20 1:10PM EDT2022-07-1578.1578.5080.600.00-234876.73%
MRNA220916P002100002022-05-24 11:33AM EDT2022-09-1683.8581.0082.40+13.70+19.53%2257667.34%
MRNA221021P002100002022-05-20 1:31PM EDT2022-10-2182.2581.3083.950.00-15563.50%
MRNA230120P002100002022-05-24 10:34AM EDT2023-01-2087.0584.4085.95+11.85+15.76%185658.64%
MRNA240119P002100002022-05-10 1:40PM EDT2024-01-1994.7291.1094.700.00-1945450.45%