Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:195.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220812C00195000 | 2022-08-05 3:59PM EDT | 2022-08-12 | 2.65 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 6.25% |
| MRNA220819C00195000 | 2022-08-05 3:56PM EDT | 2022-08-19 | 4.78 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 6.25% |
| MRNA220826C00195000 | 2022-08-05 2:34PM EDT | 2022-08-26 | 5.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MRNA220902C00195000 | 2022-08-05 3:33PM EDT | 2022-09-02 | 7.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| MRNA220909C00195000 | 2022-08-05 3:33PM EDT | 2022-09-09 | 9.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MRNA220916C00195000 | 2022-08-05 3:57PM EDT | 2022-09-16 | 10.90 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 3.13% |
| MRNA221021C00195000 | 2022-08-05 3:55PM EDT | 2022-10-21 | 16.76 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 3.13% |
| MRNA230120C00195000 | 2022-08-05 3:54PM EDT | 2023-01-20 | 27.66 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| MRNA230616C00195000 | 2022-08-05 12:50PM EDT | 2023-06-16 | 38.55 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.78% |
| MRNA240119C00195000 | 2022-08-05 11:34AM EDT | 2024-01-19 | 47.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220812P00195000 | 2022-08-05 3:59PM EDT | 2022-08-12 | 10.78 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| MRNA220819P00195000 | 2022-08-05 3:41PM EDT | 2022-08-19 | 13.35 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| MRNA220826P00195000 | 2022-08-05 3:42PM EDT | 2022-08-26 | 15.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRNA220902P00195000 | 2022-08-05 11:29AM EDT | 2022-09-02 | 18.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MRNA220909P00195000 | 2022-08-05 12:32PM EDT | 2022-09-09 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA220916P00195000 | 2022-08-05 3:43PM EDT | 2022-09-16 | 18.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRNA221021P00195000 | 2022-08-05 3:18PM EDT | 2022-10-21 | 24.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA230120P00195000 | 2022-08-05 3:54PM EDT | 2023-01-20 | 33.36 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MRNA230616P00195000 | 2022-08-03 1:06PM EDT | 2023-06-16 | 43.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRNA240119P00195000 | 2022-08-03 11:55AM EDT | 2024-01-19 | 50.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
