Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220819C00160000 | 2022-08-12 3:56PM EDT | 2022-08-19 | 12.45 | 12.00 | 12.65 | -0.66 | -5.03% | 44 | 2,166 | 56.69% |
| MRNA220826C00160000 | 2022-08-12 3:36PM EDT | 2022-08-26 | 14.78 | 13.85 | 14.75 | -1.53 | -9.38% | 13 | 140 | 59.45% |
| MRNA220902C00160000 | 2022-08-11 2:41PM EDT | 2022-09-02 | 17.20 | 15.20 | 16.20 | 0.00 | - | 3 | 27 | 58.46% |
| MRNA220909C00160000 | 2022-08-12 9:39AM EDT | 2022-09-09 | 16.89 | 16.55 | 17.70 | -3.36 | -16.59% | 2 | 9 | 59.14% |
| MRNA220916C00160000 | 2022-08-12 2:12PM EDT | 2022-09-16 | 19.32 | 18.05 | 18.65 | -0.22 | -1.13% | 4 | 784 | 59.30% |
| MRNA220923C00160000 | 2022-08-10 10:42AM EDT | 2022-09-23 | 20.90 | 19.00 | 20.25 | 0.00 | - | 1 | 1 | 60.16% |
| MRNA221021C00160000 | 2022-08-12 12:38PM EDT | 2022-10-21 | 25.50 | 23.30 | 23.90 | +1.00 | +4.08% | 3 | 212 | 60.93% |
| MRNA230120C00160000 | 2022-08-12 2:12PM EDT | 2023-01-20 | 34.16 | 33.20 | 34.20 | -1.98 | -5.48% | 9 | 1,242 | 63.94% |
| MRNA230616C00160000 | 2022-08-11 10:31AM EDT | 2023-06-16 | 48.94 | 42.25 | 47.90 | 0.00 | - | 3 | 23 | 65.75% |
| MRNA240119C00160000 | 2022-08-11 2:12PM EDT | 2024-01-19 | 55.00 | 51.70 | 54.60 | 0.00 | - | 3 | 655 | 61.18% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220819P00160000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 1.25 | 1.12 | 1.25 | -0.35 | -21.88% | 455 | 3,607 | 57.42% |
| MRNA220826P00160000 | 2022-08-12 2:58PM EDT | 2022-08-26 | 2.71 | 2.69 | 3.00 | -0.59 | -17.88% | 88 | 137 | 56.79% |
| MRNA220902P00160000 | 2022-08-12 3:59PM EDT | 2022-09-02 | 4.20 | 4.10 | 4.40 | +0.38 | +9.95% | 5 | 77 | 56.48% |
| MRNA220909P00160000 | 2022-08-12 1:42PM EDT | 2022-09-09 | 5.05 | 5.25 | 5.75 | -0.85 | -14.41% | 12 | 51 | 56.42% |
| MRNA220916P00160000 | 2022-08-12 3:54PM EDT | 2022-09-16 | 6.55 | 6.60 | 6.80 | -0.60 | -8.39% | 150 | 1,934 | 56.79% |
| MRNA220923P00160000 | 2022-08-11 1:58PM EDT | 2022-09-23 | 8.00 | 7.50 | 8.25 | 0.00 | - | 9 | 10 | 57.42% |
| MRNA221021P00160000 | 2022-08-12 3:16PM EDT | 2022-10-21 | 11.37 | 11.45 | 11.80 | -0.43 | -3.64% | 43 | 1,054 | 58.04% |
| MRNA230120P00160000 | 2022-08-12 2:31PM EDT | 2023-01-20 | 20.00 | 20.05 | 20.50 | -0.10 | -0.50% | 13 | 3,066 | 58.64% |
| MRNA230616P00160000 | 2022-08-08 3:26PM EDT | 2023-06-16 | 25.75 | 27.00 | 30.70 | 0.00 | - | 3 | 80 | 57.04% |
| MRNA240119P00160000 | 2022-08-12 1:16PM EDT | 2024-01-19 | 34.10 | 34.35 | 34.95 | +0.10 | +0.29% | 1 | 729 | 51.36% |
© 2022 Yahoo. All rights reserved.
