Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220812C00165000 | 2022-08-05 2:16PM EDT | 2022-08-12 | 19.50 | 0.00 | 0.00 | 0.00 | - | 31 | 381 | 0.00% |
| MRNA220819C00165000 | 2022-08-05 3:54PM EDT | 2022-08-19 | 23.37 | 0.00 | 0.00 | 0.00 | - | 5 | 730 | 0.00% |
| MRNA220826C00165000 | 2022-08-05 11:48AM EDT | 2022-08-26 | 23.02 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 0.00% |
| MRNA220902C00165000 | 2022-08-05 3:44PM EDT | 2022-09-02 | 25.50 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| MRNA220909C00165000 | 2022-08-05 3:08PM EDT | 2022-09-09 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MRNA220916C00165000 | 2022-08-05 12:00PM EDT | 2022-09-16 | 25.50 | 0.00 | 0.00 | 0.00 | - | 7 | 1,144 | 0.00% |
| MRNA220923C00165000 | 2022-08-05 11:11AM EDT | 2022-09-23 | 28.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MRNA221021C00165000 | 2022-08-05 2:30PM EDT | 2022-10-21 | 29.95 | 0.00 | 0.00 | 0.00 | - | 3 | 302 | 0.00% |
| MRNA230120C00165000 | 2022-08-05 12:26PM EDT | 2023-01-20 | 41.07 | 0.00 | 0.00 | 0.00 | - | 7 | 524 | 0.00% |
| MRNA230616C00165000 | 2022-08-05 10:23AM EDT | 2023-06-16 | 56.46 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| MRNA240119C00165000 | 2022-08-05 10:18AM EDT | 2024-01-19 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 0.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220812P00165000 | 2022-08-05 3:54PM EDT | 2022-08-12 | 0.56 | 0.00 | 0.00 | 0.00 | - | 322 | 391 | 25.00% |
| MRNA220819P00165000 | 2022-08-05 3:59PM EDT | 2022-08-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 96 | 648 | 12.50% |
| MRNA220826P00165000 | 2022-08-05 3:48PM EDT | 2022-08-26 | 2.70 | 0.00 | 0.00 | 0.00 | - | 12 | 45 | 12.50% |
| MRNA220902P00165000 | 2022-08-05 12:49PM EDT | 2022-09-02 | 4.51 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 12.50% |
| MRNA220909P00165000 | 2022-08-05 11:18AM EDT | 2022-09-09 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 12.50% |
| MRNA220916P00165000 | 2022-08-05 3:48PM EDT | 2022-09-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 67 | 602 | 6.25% |
| MRNA221021P00165000 | 2022-08-05 3:52PM EDT | 2022-10-21 | 10.20 | 0.00 | 0.00 | 0.00 | - | 88 | 1,052 | 6.25% |
| MRNA230120P00165000 | 2022-08-05 11:58AM EDT | 2023-01-20 | 19.95 | 0.00 | 0.00 | 0.00 | - | 21 | 1,230 | 3.13% |
| MRNA230616P00165000 | 2022-08-05 12:57PM EDT | 2023-06-16 | 28.40 | 0.00 | 0.00 | 0.00 | - | 23 | 103 | 3.13% |
| MRNA240119P00165000 | 2022-08-05 12:15PM EDT | 2024-01-19 | 34.70 | 0.00 | 0.00 | 0.00 | - | 2 | 525 | 3.13% |
© 2022 Yahoo. All rights reserved.
