New Zealand markets open in 3 hours 53 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
132.10-5.51 (-4.01%)
As of 02:07PM EDT. Market open.
In the money
Show:ListStraddle
Strike:220.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527C002200002022-05-13 1:29PM EDT2022-05-270.120.000.020.00-1106160.94%
MRNA220603C002200002022-05-24 12:48PM EDT2022-06-030.040.000.03+0.02+100.00%518100.00%
MRNA220610C002200002022-05-24 12:27PM EDT2022-06-100.040.030.28-0.08-66.67%422101.37%
MRNA220617C002200002022-05-24 9:37AM EDT2022-06-170.250.100.27+0.02+8.70%251,21988.09%
MRNA220715C002200002022-05-24 9:54AM EDT2022-07-150.450.350.72-0.34-43.04%463571.19%
MRNA220916C002200002022-05-24 12:15PM EDT2022-09-162.802.612.91-0.70-20.00%342868.04%
MRNA221021C002200002022-05-24 12:46PM EDT2022-10-213.753.704.45-1.75-31.82%1356466.42%
MRNA230120C002200002022-05-24 12:06PM EDT2023-01-207.456.608.00-1.25-14.37%232,85563.26%
MRNA240119C002200002022-05-19 3:12PM EDT2024-01-1925.7014.9020.500.00-219657.48%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA220527P002200002022-05-19 1:49PM EDT2022-05-2773.1285.9591.000.00-126262.89%
MRNA220617P002200002022-05-23 12:58PM EDT2022-06-1791.7187.1089.80+10.72+13.24%1843104.40%
MRNA220715P002200002022-05-20 1:10PM EDT2022-07-1588.0787.3589.450.00-222470.58%
MRNA220916P002200002022-05-19 3:30PM EDT2022-09-1679.3689.1591.200.00-51,31564.87%
MRNA221021P002200002022-05-20 12:32PM EDT2022-10-2189.1089.5093.250.00-444563.54%
MRNA230120P002200002022-05-24 10:44AM EDT2023-01-2096.5591.9095.60+13.55+16.33%22,51658.74%
MRNA240119P002200002022-05-17 11:55AM EDT2024-01-1993.3597.65103.250.00-211053.86%