Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220819C00100000 | 2022-08-03 9:30AM EDT | 2022-08-19 | 68.17 | 70.00 | 73.25 | 0.00 | - | 30 | 85 | 224.12% |
| MRNA220902C00100000 | 2022-07-25 10:19AM EDT | 2022-09-02 | 62.65 | 69.40 | 73.70 | 0.00 | - | - | 4 | 118.95% |
| MRNA220916C00100000 | 2022-07-21 3:34PM EDT | 2022-09-16 | 70.16 | 70.45 | 73.75 | 0.00 | - | 1 | 21 | 107.91% |
| MRNA221021C00100000 | 2022-08-04 3:16PM EDT | 2022-10-21 | 98.50 | 70.35 | 74.85 | 0.00 | - | 1 | 45 | 83.25% |
| MRNA230120C00100000 | 2022-08-12 12:38PM EDT | 2023-01-20 | 78.00 | 75.05 | 78.20 | -7.69 | -8.97% | 3 | 541 | 79.77% |
| MRNA230616C00100000 | 2022-08-03 10:37AM EDT | 2023-06-16 | 94.00 | 79.00 | 84.95 | 0.00 | - | 1 | 2 | 74.98% |
| MRNA240119C00100000 | 2022-08-10 12:58PM EDT | 2024-01-19 | 87.25 | 85.60 | 88.95 | 0.00 | - | 3 | 118 | 69.12% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220819P00100000 | 2022-08-12 11:32AM EDT | 2022-08-19 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 3 | 736 | 146.88% |
| MRNA220826P00100000 | 2022-08-01 12:03PM EDT | 2022-08-26 | 0.24 | 0.00 | 0.14 | 0.00 | - | 1 | 10 | 116.80% |
| MRNA220902P00100000 | 2022-08-03 3:45PM EDT | 2022-09-02 | 0.18 | 0.00 | 0.19 | 0.00 | - | 6 | 31 | 97.85% |
| MRNA220916P00100000 | 2022-08-12 3:02PM EDT | 2022-09-16 | 0.20 | 0.10 | 0.29 | -0.01 | -4.76% | 6 | 1,069 | 82.62% |
| MRNA220923P00100000 | 2022-08-12 1:10PM EDT | 2022-09-23 | 0.30 | 0.11 | 0.46 | -0.09 | -23.08% | 2 | 104 | 79.69% |
| MRNA221021P00100000 | 2022-08-12 12:49PM EDT | 2022-10-21 | 0.88 | 0.60 | 0.90 | -0.08 | -8.33% | 20 | 1,490 | 72.75% |
| MRNA230120P00100000 | 2022-08-12 3:45PM EDT | 2023-01-20 | 3.30 | 3.20 | 3.40 | +0.15 | +4.76% | 14 | 4,333 | 68.07% |
| MRNA230616P00100000 | 2022-08-10 9:56AM EDT | 2023-06-16 | 7.70 | 6.65 | 7.90 | 0.00 | - | 4 | 304 | 63.94% |
| MRNA240119P00100000 | 2022-08-12 12:55PM EDT | 2024-01-19 | 10.70 | 10.15 | 10.95 | 0.00 | - | 42 | 2,683 | 56.85% |
© 2022 Yahoo. All rights reserved.
