Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220819C00200000 | 2022-08-12 3:56PM EDT | 2022-08-19 | 0.20 | 0.17 | 0.21 | -0.09 | -31.03% | 531 | 2,638 | 65.23% |
| MRNA220826C00200000 | 2022-08-12 3:59PM EDT | 2022-08-26 | 0.74 | 0.64 | 0.74 | -0.28 | -27.45% | 136 | 221 | 57.67% |
| MRNA220902C00200000 | 2022-08-12 3:59PM EDT | 2022-09-02 | 1.40 | 1.24 | 1.60 | -0.24 | -14.63% | 273 | 167 | 56.29% |
| MRNA220909C00200000 | 2022-08-12 3:51PM EDT | 2022-09-09 | 2.33 | 2.10 | 2.35 | -0.38 | -14.02% | 21 | 156 | 55.80% |
| MRNA220916C00200000 | 2022-08-12 3:48PM EDT | 2022-09-16 | 3.14 | 2.95 | 3.15 | -0.40 | -11.30% | 133 | 1,836 | 55.60% |
| MRNA220923C00200000 | 2022-08-12 10:26AM EDT | 2022-09-23 | 4.00 | 3.80 | 4.25 | -0.65 | -13.98% | 1 | 12 | 56.40% |
| MRNA221021C00200000 | 2022-08-12 3:40PM EDT | 2022-10-21 | 7.55 | 7.35 | 7.80 | -0.40 | -5.03% | 53 | 1,134 | 57.82% |
| MRNA230120C00200000 | 2022-08-12 2:18PM EDT | 2023-01-20 | 17.40 | 16.95 | 17.55 | -0.35 | -1.97% | 23 | 4,004 | 60.58% |
| MRNA230616C00200000 | 2022-08-12 9:36AM EDT | 2023-06-16 | 29.03 | 25.65 | 31.45 | -3.97 | -12.03% | 5 | 231 | 61.87% |
| MRNA240119C00200000 | 2022-08-12 2:51PM EDT | 2024-01-19 | 38.35 | 35.10 | 38.30 | -0.08 | -0.21% | 22 | 688 | 57.33% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220819P00200000 | 2022-08-12 9:53AM EDT | 2022-08-19 | 29.53 | 26.65 | 31.25 | +1.03 | +3.61% | 1 | 203 | 61.33% |
| MRNA220826P00200000 | 2022-08-04 3:45PM EDT | 2022-08-26 | 14.50 | 27.45 | 30.95 | 0.00 | - | 5 | 6 | 50.54% |
| MRNA220902P00200000 | 2022-08-12 9:53AM EDT | 2022-09-02 | 30.63 | 29.35 | 30.65 | +12.33 | +67.38% | 1 | 5 | 53.39% |
| MRNA220916P00200000 | 2022-08-12 10:54AM EDT | 2022-09-16 | 32.55 | 30.80 | 31.90 | +4.45 | +15.84% | 1 | 1,194 | 51.98% |
| MRNA220923P00200000 | 2022-08-05 3:53PM EDT | 2022-09-23 | 22.97 | 31.25 | 33.05 | 0.00 | - | 1 | 1 | 52.34% |
| MRNA221021P00200000 | 2022-08-11 2:10PM EDT | 2022-10-21 | 34.40 | 34.70 | 35.90 | 0.00 | - | 5 | 193 | 53.61% |
| MRNA230120P00200000 | 2022-08-11 11:15AM EDT | 2023-01-20 | 40.70 | 43.05 | 43.90 | 0.00 | - | 3 | 3,193 | 54.72% |
| MRNA230616P00200000 | 2022-08-11 12:47PM EDT | 2023-06-16 | 50.60 | 48.35 | 53.25 | 0.00 | - | 2 | 95 | 51.39% |
| MRNA240119P00200000 | 2022-08-12 2:14PM EDT | 2024-01-19 | 56.90 | 55.65 | 59.20 | +0.35 | +0.62% | 1 | 1,791 | 49.62% |
© 2022 Yahoo. All rights reserved.
