Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220819C00155000 | 2022-08-15 3:08PM EDT | 2022-08-19 | 21.90 | 0.00 | 0.00 | +4.90 | +28.82% | 14 | 0 | 0.00% |
| MRNA220826C00155000 | 2022-08-12 12:08PM EDT | 2022-08-26 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA220902C00155000 | 2022-08-15 12:16PM EDT | 2022-09-02 | 23.50 | 0.00 | 0.00 | +2.16 | +10.12% | 1 | 0 | 0.00% |
| MRNA220909C00155000 | 2022-08-11 11:38AM EDT | 2022-09-09 | 25.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA220916C00155000 | 2022-08-12 3:32PM EDT | 2022-09-16 | 22.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA220923C00155000 | 2022-08-15 2:52PM EDT | 2022-09-23 | 27.05 | 0.00 | 0.00 | +3.34 | +14.09% | 10 | 0 | 0.00% |
| MRNA221021C00155000 | 2022-08-15 10:45AM EDT | 2022-10-21 | 31.35 | 0.00 | 0.00 | +2.65 | +9.23% | 3 | 0 | 0.00% |
| MRNA230120C00155000 | 2022-08-12 3:05PM EDT | 2023-01-20 | 37.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRNA230616C00155000 | 2022-07-08 9:34AM EDT | 2023-06-16 | 52.55 | 58.05 | 60.95 | 0.00 | - | 1 | 1 | 80.96% |
| MRNA240119C00155000 | 2022-08-10 11:55AM EDT | 2024-01-19 | 57.62 | 57.10 | 64.20 | 0.00 | - | 1 | 46 | 63.47% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220819P00155000 | 2022-08-15 3:59PM EDT | 2022-08-19 | 0.19 | 0.00 | 0.00 | -0.41 | -68.33% | 103 | 0 | 25.00% |
| MRNA220826P00155000 | 2022-08-15 3:39PM EDT | 2022-08-26 | 0.86 | 0.00 | 0.00 | -0.91 | -51.41% | 37 | 0 | 12.50% |
| MRNA220902P00155000 | 2022-08-15 3:52PM EDT | 2022-09-02 | 1.86 | 0.00 | 0.00 | -1.08 | -36.73% | 50 | 0 | 12.50% |
| MRNA220909P00155000 | 2022-08-15 3:23PM EDT | 2022-09-09 | 2.84 | 0.00 | 0.00 | -1.03 | -26.61% | 16 | 0 | 12.50% |
| MRNA220916P00155000 | 2022-08-15 3:39PM EDT | 2022-09-16 | 3.77 | 0.00 | 0.00 | -1.32 | -25.93% | 90 | 0 | 12.50% |
| MRNA220923P00155000 | 2022-08-12 1:32PM EDT | 2022-09-23 | 5.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MRNA220930P00155000 | 2022-08-12 3:55PM EDT | 2022-09-30 | 7.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MRNA221021P00155000 | 2022-08-15 3:13PM EDT | 2022-10-21 | 8.10 | 0.00 | 0.00 | -2.40 | -22.86% | 3 | 0 | 6.25% |
| MRNA230120P00155000 | 2022-08-15 9:51AM EDT | 2023-01-20 | 15.99 | 0.00 | 0.00 | -0.61 | -3.67% | 3 | 0 | 3.13% |
| MRNA230616P00155000 | 2022-08-15 11:21AM EDT | 2023-06-16 | 24.70 | 23.95 | 24.75 | -1.49 | -5.69% | 1 | 99 | 57.17% |
| MRNA240119P00155000 | 2022-08-11 2:30PM EDT | 2024-01-19 | 31.49 | 28.65 | 30.85 | 0.00 | - | 3 | 161 | 51.02% |
© 2022 Yahoo. All rights reserved.
