Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007C00110000 | 2022-10-04 3:29PM EDT | 2022-10-07 | 15.52 | 13.80 | 18.65 | 0.00 | - | 3 | 21 | 141.80% |
| MRNA221014C00110000 | 2022-10-03 12:52PM EDT | 2022-10-14 | 11.50 | 15.65 | 17.80 | 0.00 | - | 4 | 4 | 80.08% |
| MRNA221021C00110000 | 2022-10-05 12:07PM EDT | 2022-10-21 | 15.65 | 17.00 | 17.75 | -1.61 | -9.33% | 8 | 77 | 70.70% |
| MRNA221028C00110000 | 2022-10-03 9:53AM EDT | 2022-10-28 | 14.20 | 16.70 | 20.10 | 0.00 | - | 1 | 1 | 71.17% |
| MRNA221104C00110000 | 2022-10-05 9:33AM EDT | 2022-11-04 | 18.10 | - | - | +18.10 | - | - | - | 0.00% |
| MRNA221111C00110000 | 2022-09-29 9:54AM EDT | 2022-11-11 | 15.90 | 19.45 | 21.30 | 0.00 | - | - | 0 | 72.56% |
| MRNA221118C00110000 | 2022-10-04 3:49PM EDT | 2022-11-18 | 21.27 | 21.30 | 22.00 | 0.00 | - | 7 | 42 | 75.66% |
| MRNA221216C00110000 | 2022-10-05 3:23PM EDT | 2022-12-16 | 24.90 | 23.85 | 24.40 | +0.97 | +4.05% | 11 | 46 | 72.47% |
| MRNA230120C00110000 | 2022-10-05 3:50PM EDT | 2023-01-20 | 27.58 | 26.65 | 27.45 | +2.76 | +11.12% | 1 | 255 | 72.00% |
| MRNA230317C00110000 | 2022-10-04 9:45AM EDT | 2023-03-17 | 31.00 | 30.55 | 32.15 | 0.00 | - | 1 | 2 | 73.06% |
| MRNA230421C00110000 | 2022-10-03 3:19PM EDT | 2023-04-21 | 30.75 | 32.75 | 34.05 | 0.00 | - | 6 | 29 | 72.63% |
| MRNA230616C00110000 | 2022-09-30 1:27PM EDT | 2023-06-16 | 33.10 | 35.20 | 36.25 | 0.00 | - | 3 | 15 | 70.48% |
| MRNA240119C00110000 | 2022-09-21 3:56PM EDT | 2024-01-19 | 46.30 | 42.65 | 46.25 | 0.00 | - | 1 | 38 | 69.47% |
| MRNA250117C00110000 | 2022-09-14 12:40PM EDT | 2025-01-17 | 62.50 | 51.35 | 56.10 | 0.00 | - | 1 | 1 | 66.81% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007P00110000 | 2022-10-05 3:54PM EDT | 2022-10-07 | 0.06 | 0.01 | 0.11 | -0.09 | -60.00% | 97 | 929 | 88.28% |
| MRNA221014P00110000 | 2022-10-05 3:52PM EDT | 2022-10-14 | 0.75 | 0.74 | 0.86 | -0.19 | -20.21% | 70 | 322 | 72.41% |
| MRNA221021P00110000 | 2022-10-05 3:44PM EDT | 2022-10-21 | 1.52 | 1.53 | 1.74 | -0.24 | -13.64% | 53 | 2,077 | 68.85% |
| MRNA221028P00110000 | 2022-10-04 2:23PM EDT | 2022-10-28 | 2.67 | 2.31 | 2.68 | 0.00 | - | 6 | 127 | 67.92% |
| MRNA221104P00110000 | 2022-10-04 9:46AM EDT | 2022-11-04 | 4.44 | 3.90 | 4.25 | 0.00 | - | 3 | 8 | 74.51% |
| MRNA221118P00110000 | 2022-10-05 3:35PM EDT | 2022-11-18 | 5.50 | 5.50 | 5.85 | -0.27 | -4.68% | 32 | 1,761 | 73.16% |
| MRNA221216P00110000 | 2022-10-05 3:53PM EDT | 2022-12-16 | 7.83 | 7.75 | 8.20 | -0.32 | -3.93% | 56 | 523 | 69.67% |
| MRNA230120P00110000 | 2022-10-05 3:52PM EDT | 2023-01-20 | 10.20 | 10.15 | 10.40 | -0.05 | -0.49% | 84 | 4,170 | 67.09% |
| MRNA230317P00110000 | 2022-10-05 3:54PM EDT | 2023-03-17 | 13.75 | 13.60 | 13.90 | -0.20 | -1.43% | 1 | 135 | 66.32% |
| MRNA230421P00110000 | 2022-10-05 12:49PM EDT | 2023-04-21 | 15.75 | 15.15 | 15.65 | +0.45 | +2.94% | 13 | 271 | 65.28% |
| MRNA230616P00110000 | 2022-10-04 1:15PM EDT | 2023-06-16 | 17.37 | 16.75 | 17.20 | 0.00 | - | 12 | 644 | 61.94% |
| MRNA240119P00110000 | 2022-10-04 10:26AM EDT | 2024-01-19 | 23.55 | 22.30 | 23.50 | 0.00 | - | 1 | 1,764 | 57.42% |
| MRNA250117P00110000 | 2022-10-05 3:13PM EDT | 2025-01-17 | 28.70 | - | - | +28.70 | - | - | - | 0.00% |
© 2022 Yahoo. All rights reserved.
