Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220930C00105000 | 2022-09-19 3:10PM EDT | 2022-09-30 | 21.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MRNA221007C00105000 | 2022-09-21 3:00PM EDT | 2022-10-07 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRNA221021C00105000 | 2022-09-23 2:32PM EDT | 2022-10-21 | 20.40 | 0.00 | 0.00 | 0.00 | - | 16 | 33 | 0.00% |
| MRNA221118C00105000 | 2022-09-27 12:31PM EDT | 2022-11-18 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MRNA221216C00105000 | 2022-09-20 10:54AM EDT | 2022-12-16 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MRNA230120C00105000 | 2022-09-28 12:50PM EDT | 2023-01-20 | 28.75 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 0.00% |
| MRNA230317C00105000 | 2022-09-28 12:12PM EDT | 2023-03-17 | 33.50 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| MRNA230421C00105000 | 2022-09-06 3:05PM EDT | 2023-04-21 | 40.94 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MRNA230616C00105000 | 2022-09-27 1:34PM EDT | 2023-06-16 | 37.20 | 0.00 | 0.00 | 0.00 | - | 52 | 14 | 0.00% |
| MRNA240119C00105000 | 2022-09-28 11:17AM EDT | 2024-01-19 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220930P00105000 | 2022-09-28 3:53PM EDT | 2022-09-30 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 647 | 50.00% |
| MRNA221007P00105000 | 2022-09-28 3:31PM EDT | 2022-10-07 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,060 | 25.00% |
| MRNA221014P00105000 | 2022-09-28 1:59PM EDT | 2022-10-14 | 1.58 | 0.00 | 0.00 | 0.00 | - | 6 | 135 | 12.50% |
| MRNA221021P00105000 | 2022-09-28 2:58PM EDT | 2022-10-21 | 2.32 | 0.00 | 0.00 | 0.00 | - | 82 | 2,654 | 12.50% |
| MRNA221028P00105000 | 2022-09-27 2:52PM EDT | 2022-10-28 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 12.50% |
| MRNA221118P00105000 | 2022-09-28 12:42PM EDT | 2022-11-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 11 | 484 | 12.50% |
| MRNA221216P00105000 | 2022-09-28 3:17PM EDT | 2022-12-16 | 7.83 | 0.00 | 0.00 | 0.00 | - | 32 | 164 | 6.25% |
| MRNA230120P00105000 | 2022-09-28 3:58PM EDT | 2023-01-20 | 10.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,014 | 6.25% |
| MRNA230317P00105000 | 2022-09-28 1:47PM EDT | 2023-03-17 | 13.43 | 0.00 | 0.00 | 0.00 | - | 2 | 370 | 6.25% |
| MRNA230421P00105000 | 2022-09-28 2:57PM EDT | 2023-04-21 | 14.60 | 0.00 | 0.00 | 0.00 | - | 15 | 44 | 6.25% |
| MRNA230616P00105000 | 2022-09-28 1:47PM EDT | 2023-06-16 | 16.49 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 3.13% |
| MRNA240119P00105000 | 2022-09-28 10:24AM EDT | 2024-01-19 | 21.95 | 0.00 | 0.00 | 0.00 | - | 2 | 463 | 3.13% |
| MRNA250117P00105000 | 2022-09-22 11:15AM EDT | 2025-01-17 | 26.67 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
© 2022 Yahoo. All rights reserved.
