Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220819C00190000 | 2022-08-12 3:58PM EDT | 2022-08-19 | 0.53 | 0.50 | 0.57 | -0.33 | -38.37% | 1,181 | 1,856 | 59.33% |
| MRNA220826C00190000 | 2022-08-12 3:26PM EDT | 2022-08-26 | 1.65 | 1.50 | 1.76 | -0.33 | -16.67% | 92 | 349 | 56.04% |
| MRNA220902C00190000 | 2022-08-12 1:54PM EDT | 2022-09-02 | 3.25 | 2.53 | 2.96 | -0.15 | -4.41% | 21 | 168 | 55.05% |
| MRNA220909C00190000 | 2022-08-12 11:00AM EDT | 2022-09-09 | 3.70 | 3.75 | 4.15 | -2.20 | -37.29% | 1 | 70 | 55.54% |
| MRNA220916C00190000 | 2022-08-12 3:29PM EDT | 2022-09-16 | 5.20 | 4.90 | 5.15 | -0.41 | -7.31% | 147 | 2,279 | 55.57% |
| MRNA220923C00190000 | 2022-08-12 10:50AM EDT | 2022-09-23 | 5.72 | 5.90 | 6.55 | -1.58 | -21.64% | 1 | 37 | 56.52% |
| MRNA221021C00190000 | 2022-08-12 3:02PM EDT | 2022-10-21 | 10.65 | 10.05 | 10.60 | -0.33 | -3.01% | 8 | 425 | 58.33% |
| MRNA230120C00190000 | 2022-08-12 2:48PM EDT | 2023-01-20 | 21.02 | 20.15 | 20.70 | -0.43 | -2.00% | 7 | 1,214 | 60.97% |
| MRNA230616C00190000 | 2022-08-12 9:41AM EDT | 2023-06-16 | 32.17 | 30.85 | 33.20 | +0.42 | +1.32% | 1 | 123 | 62.56% |
| MRNA240119C00190000 | 2022-08-12 2:34PM EDT | 2024-01-19 | 41.77 | 37.55 | 43.75 | -0.23 | -0.55% | 45 | 226 | 58.55% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220819P00190000 | 2022-08-12 3:46PM EDT | 2022-08-19 | 18.87 | 18.90 | 19.65 | +6.42 | +51.57% | 12 | 497 | 57.03% |
| MRNA220826P00190000 | 2022-08-12 3:34PM EDT | 2022-08-26 | 19.60 | 19.60 | 20.65 | +4.32 | +28.27% | 1 | 19 | 52.00% |
| MRNA220902P00190000 | 2022-08-12 1:53PM EDT | 2022-09-02 | 20.05 | 20.00 | 22.25 | +7.25 | +56.64% | 10 | 215 | 51.34% |
| MRNA220909P00190000 | 2022-08-09 11:33AM EDT | 2022-09-09 | 22.27 | 21.75 | 23.75 | 0.00 | - | 2 | 210 | 55.42% |
| MRNA220916P00190000 | 2022-08-12 3:48PM EDT | 2022-09-16 | 23.11 | 23.20 | 23.65 | +0.78 | +3.49% | 6 | 547 | 53.24% |
| MRNA220923P00190000 | 2022-08-09 11:28AM EDT | 2022-09-23 | 23.90 | 23.70 | 25.25 | 0.00 | - | 1 | 1 | 53.75% |
| MRNA221021P00190000 | 2022-08-09 1:29PM EDT | 2022-10-21 | 29.05 | 27.85 | 28.50 | -0.30 | -1.02% | 1 | 264 | 54.93% |
| MRNA230120P00190000 | 2022-08-12 12:12PM EDT | 2023-01-20 | 35.95 | 36.70 | 37.30 | +0.15 | +0.42% | 3 | 2,523 | 56.01% |
| MRNA230616P00190000 | 2022-08-11 3:18PM EDT | 2023-06-16 | 45.65 | 43.40 | 47.25 | 0.00 | - | 2 | 120 | 53.75% |
| MRNA240119P00190000 | 2022-08-12 2:25PM EDT | 2024-01-19 | 51.20 | 49.50 | 53.15 | +1.96 | +3.98% | 1 | 422 | 50.75% |
© 2022 Yahoo. All rights reserved.
