Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220812C00220000 | 2022-08-05 3:58PM EDT | 2022-08-12 | 0.18 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 25.00% |
| MRNA220819C00220000 | 2022-08-05 3:46PM EDT | 2022-08-19 | 0.66 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| MRNA220826C00220000 | 2022-08-05 12:44PM EDT | 2022-08-26 | 1.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRNA220902C00220000 | 2022-08-05 3:35PM EDT | 2022-09-02 | 2.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MRNA220909C00220000 | 2022-08-05 10:24AM EDT | 2022-09-09 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA220916C00220000 | 2022-08-05 3:52PM EDT | 2022-09-16 | 4.01 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| MRNA220923C00220000 | 2022-08-04 3:15PM EDT | 2022-09-23 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MRNA221021C00220000 | 2022-08-05 3:55PM EDT | 2022-10-21 | 8.65 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MRNA230120C00220000 | 2022-08-05 1:24PM EDT | 2023-01-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| MRNA230616C00220000 | 2022-08-05 11:15AM EDT | 2023-06-16 | 29.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MRNA240119C00220000 | 2022-08-05 9:30AM EDT | 2024-01-19 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220812P00220000 | 2022-08-04 1:04PM EDT | 2022-08-12 | 25.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA220819P00220000 | 2022-08-01 12:14PM EDT | 2022-08-19 | 55.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRNA220826P00220000 | 2022-08-05 9:31AM EDT | 2022-08-26 | 33.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA220909P00220000 | 2022-08-05 12:56PM EDT | 2022-09-09 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA220916P00220000 | 2022-08-05 9:30AM EDT | 2022-09-16 | 35.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221021P00220000 | 2022-08-05 11:46AM EDT | 2022-10-21 | 42.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA230120P00220000 | 2022-08-04 12:58PM EDT | 2023-01-20 | 45.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRNA230616P00220000 | 2022-08-04 10:01AM EDT | 2023-06-16 | 56.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRNA240119P00220000 | 2022-08-03 2:46PM EDT | 2024-01-19 | 64.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
