Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220819C00180000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 1.76 | 1.67 | 1.82 | -0.70 | -28.46% | 903 | 1,514 | 55.20% |
| MRNA220826C00180000 | 2022-08-12 3:54PM EDT | 2022-08-26 | 3.80 | 3.55 | 3.80 | -0.67 | -14.99% | 113 | 1,133 | 54.86% |
| MRNA220902C00180000 | 2022-08-12 3:48PM EDT | 2022-09-02 | 5.42 | 5.15 | 5.40 | -0.71 | -11.58% | 63 | 122 | 54.97% |
| MRNA220909C00180000 | 2022-08-12 11:19AM EDT | 2022-09-09 | 6.40 | 6.35 | 7.15 | -3.33 | -34.22% | 1 | 42 | 55.59% |
| MRNA220916C00180000 | 2022-08-12 3:01PM EDT | 2022-09-16 | 8.55 | 7.90 | 8.20 | -0.35 | -3.93% | 210 | 2,564 | 55.95% |
| MRNA220923C00180000 | 2022-08-12 3:39PM EDT | 2022-09-23 | 9.71 | 8.90 | 9.90 | -0.49 | -4.80% | 35 | 5 | 56.95% |
| MRNA221021C00180000 | 2022-08-12 3:56PM EDT | 2022-10-21 | 13.75 | 13.50 | 14.30 | -1.05 | -7.09% | 100 | 465 | 59.16% |
| MRNA230120C00180000 | 2022-08-12 3:59PM EDT | 2023-01-20 | 24.22 | 23.80 | 24.60 | -2.23 | -8.43% | 6 | 1,498 | 61.65% |
| MRNA230616C00180000 | 2022-08-11 2:38PM EDT | 2023-06-16 | 36.20 | 34.75 | 37.45 | 0.00 | - | 10 | 63 | 63.72% |
| MRNA240119C00180000 | 2022-08-12 3:18PM EDT | 2024-01-19 | 45.43 | 44.30 | 48.30 | -4.07 | -8.22% | 13 | 585 | 61.65% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220819P00180000 | 2022-08-12 3:55PM EDT | 2022-08-19 | 10.32 | 10.15 | 10.60 | -0.53 | -4.88% | 158 | 556 | 52.44% |
| MRNA220826P00180000 | 2022-08-12 3:58PM EDT | 2022-08-26 | 12.25 | 12.10 | 12.55 | +1.65 | +15.57% | 7 | 62 | 53.41% |
| MRNA220902P00180000 | 2022-08-11 2:51PM EDT | 2022-09-02 | 13.99 | 13.60 | 14.25 | 0.00 | - | 1 | 702 | 53.86% |
| MRNA220909P00180000 | 2022-08-09 1:34PM EDT | 2022-09-09 | 17.28 | 14.65 | 15.80 | 0.00 | - | 16 | 705 | 53.67% |
| MRNA220916P00180000 | 2022-08-12 2:56PM EDT | 2022-09-16 | 16.00 | 16.30 | 16.70 | -0.84 | -4.99% | 20 | 2,205 | 54.14% |
| MRNA220923P00180000 | 2022-08-12 10:00AM EDT | 2022-09-23 | 19.50 | 17.05 | 18.40 | +2.40 | +14.04% | 1 | 39 | 54.77% |
| MRNA221021P00180000 | 2022-08-12 1:47PM EDT | 2022-10-21 | 21.00 | 21.50 | 21.85 | -0.30 | -1.41% | 2 | 241 | 55.64% |
| MRNA230120P00180000 | 2022-08-11 10:30AM EDT | 2023-01-20 | 34.20 | 30.60 | 30.95 | +5.95 | +21.06% | 10 | 1,746 | 56.69% |
| MRNA230616P00180000 | 2022-08-10 11:50AM EDT | 2023-06-16 | 39.69 | 36.70 | 42.00 | 0.00 | - | 5 | 97 | 54.70% |
| MRNA240119P00180000 | 2022-08-11 10:38AM EDT | 2024-01-19 | 42.97 | 44.95 | 45.90 | 0.00 | - | 26 | 810 | 50.02% |
© 2022 Yahoo. All rights reserved.
