Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220812C00170000 | 2022-08-05 3:39PM EDT | 2022-08-12 | 17.22 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| MRNA220819C00170000 | 2022-08-05 3:57PM EDT | 2022-08-19 | 19.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MRNA220826C00170000 | 2022-08-05 1:52PM EDT | 2022-08-26 | 18.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRNA220902C00170000 | 2022-08-05 2:46PM EDT | 2022-09-02 | 20.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRNA220909C00170000 | 2022-08-05 3:41PM EDT | 2022-09-09 | 22.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA220916C00170000 | 2022-08-05 2:20PM EDT | 2022-09-16 | 22.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRNA221021C00170000 | 2022-08-05 3:43PM EDT | 2022-10-21 | 29.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MRNA230120C00170000 | 2022-08-05 12:07PM EDT | 2023-01-20 | 38.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRNA230616C00170000 | 2022-08-03 1:17PM EDT | 2023-06-16 | 51.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MRNA240119C00170000 | 2022-08-03 11:03AM EDT | 2024-01-19 | 63.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220812P00170000 | 2022-08-05 3:59PM EDT | 2022-08-12 | 0.97 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 25.00% |
| MRNA220819P00170000 | 2022-08-05 3:52PM EDT | 2022-08-19 | 2.51 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| MRNA220826P00170000 | 2022-08-05 2:28PM EDT | 2022-08-26 | 4.55 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| MRNA220902P00170000 | 2022-08-05 3:30PM EDT | 2022-09-02 | 5.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRNA220909P00170000 | 2022-08-05 2:08PM EDT | 2022-09-09 | 6.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRNA220916P00170000 | 2022-08-05 3:56PM EDT | 2022-09-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| MRNA220923P00170000 | 2022-08-05 11:17AM EDT | 2022-09-23 | 9.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MRNA221021P00170000 | 2022-08-05 2:29PM EDT | 2022-10-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MRNA230120P00170000 | 2022-08-05 11:59AM EDT | 2023-01-20 | 22.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| MRNA230616P00170000 | 2022-08-05 1:00PM EDT | 2023-06-16 | 30.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MRNA240119P00170000 | 2022-08-04 1:13PM EDT | 2024-01-19 | 34.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
