Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007C00100000 | 2022-09-30 2:51PM EDT | 2022-10-07 | 20.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRNA221014C00100000 | 2022-09-30 11:47AM EDT | 2022-10-14 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221021C00100000 | 2022-10-03 2:22PM EDT | 2022-10-21 | 22.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA221028C00100000 | 2022-10-03 12:59PM EDT | 2022-10-28 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221118C00100000 | 2022-10-04 9:46AM EDT | 2022-11-18 | 28.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA221216C00100000 | 2022-09-26 3:06PM EDT | 2022-12-16 | 28.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA230120C00100000 | 2022-10-03 12:52PM EDT | 2023-01-20 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230317C00100000 | 2022-09-23 2:31PM EDT | 2023-03-17 | 35.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA230421C00100000 | 2022-10-03 3:19PM EDT | 2023-04-21 | 36.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRNA230616C00100000 | 2022-10-04 3:28PM EDT | 2023-06-16 | 41.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240119C00100000 | 2022-10-04 11:19AM EDT | 2024-01-19 | 49.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRNA250117C00100000 | 2022-10-04 12:24PM EDT | 2025-01-17 | 57.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007P00100000 | 2022-10-05 3:55PM EDT | 2022-10-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 50.00% |
| MRNA221014P00100000 | 2022-10-05 3:44PM EDT | 2022-10-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| MRNA221021P00100000 | 2022-10-05 3:54PM EDT | 2022-10-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| MRNA221028P00100000 | 2022-10-05 3:25PM EDT | 2022-10-28 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA221104P00100000 | 2022-10-05 3:33PM EDT | 2022-11-04 | 2.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MRNA221111P00100000 | 2022-10-03 2:29PM EDT | 2022-11-11 | 3.60 | - | - | +3.60 | - | - | - | 0.00% |
| MRNA221118P00100000 | 2022-10-05 1:07PM EDT | 2022-11-18 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRNA221216P00100000 | 2022-10-05 2:26PM EDT | 2022-12-16 | 5.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MRNA230120P00100000 | 2022-10-05 3:24PM EDT | 2023-01-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| MRNA230317P00100000 | 2022-10-05 1:34PM EDT | 2023-03-17 | 10.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MRNA230421P00100000 | 2022-10-05 10:39AM EDT | 2023-04-21 | 12.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MRNA230616P00100000 | 2022-10-05 3:24PM EDT | 2023-06-16 | 12.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA240119P00100000 | 2022-10-05 3:38PM EDT | 2024-01-19 | 18.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MRNA250117P00100000 | 2022-09-22 11:02AM EDT | 2025-01-17 | 24.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
