Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220930C00115000 | 2022-09-28 3:40PM EDT | 2022-09-30 | 8.65 | 0.00 | 0.00 | 0.00 | - | 207 | 569 | 0.00% |
| MRNA221007C00115000 | 2022-09-28 3:27PM EDT | 2022-10-07 | 10.50 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 0.00% |
| MRNA221014C00115000 | 2022-09-28 9:40AM EDT | 2022-10-14 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| MRNA221021C00115000 | 2022-09-28 3:08PM EDT | 2022-10-21 | 13.10 | 0.00 | 0.00 | 0.00 | - | 38 | 221 | 0.00% |
| MRNA221118C00115000 | 2022-09-28 12:39PM EDT | 2022-11-18 | 17.37 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| MRNA221216C00115000 | 2022-09-20 3:30PM EDT | 2022-12-16 | 25.92 | 0.00 | 0.00 | 0.00 | - | 18 | 9 | 0.00% |
| MRNA230120C00115000 | 2022-09-28 2:07PM EDT | 2023-01-20 | 22.91 | 0.00 | 0.00 | 0.00 | - | 16 | 245 | 0.00% |
| MRNA230317C00115000 | 2022-09-20 9:30AM EDT | 2023-03-17 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MRNA230421C00115000 | 2022-09-07 10:12AM EDT | 2023-04-21 | 37.55 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| MRNA230616C00115000 | 2022-09-27 2:39PM EDT | 2023-06-16 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| MRNA240119C00115000 | 2022-09-27 12:07PM EDT | 2024-01-19 | 41.15 | 0.00 | 0.00 | 0.00 | - | 6 | 88 | 0.00% |
| MRNA250117C00115000 | 2022-09-21 3:56PM EDT | 2025-01-17 | 52.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220930P00115000 | 2022-09-28 3:46PM EDT | 2022-09-30 | 0.53 | 0.00 | 0.00 | 0.00 | - | 373 | 2,029 | 25.00% |
| MRNA221007P00115000 | 2022-09-28 3:36PM EDT | 2022-10-07 | 2.12 | 0.00 | 0.00 | 0.00 | - | 21 | 245 | 12.50% |
| MRNA221014P00115000 | 2022-09-28 3:43PM EDT | 2022-10-14 | 3.48 | 0.00 | 0.00 | 0.00 | - | 23 | 81 | 6.25% |
| MRNA221021P00115000 | 2022-09-28 3:57PM EDT | 2022-10-21 | 4.79 | 0.00 | 0.00 | 0.00 | - | 149 | 1,085 | 6.25% |
| MRNA221028P00115000 | 2022-09-28 2:33PM EDT | 2022-10-28 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 6.25% |
| MRNA221118P00115000 | 2022-09-28 12:41PM EDT | 2022-11-18 | 9.45 | 0.00 | 0.00 | 0.00 | - | 45 | 1,365 | 3.13% |
| MRNA221216P00115000 | 2022-09-28 10:28AM EDT | 2022-12-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 564 | 3.13% |
| MRNA230120P00115000 | 2022-09-28 3:50PM EDT | 2023-01-20 | 14.08 | 0.00 | 0.00 | 0.00 | - | 233 | 1,304 | 3.13% |
| MRNA230317P00115000 | 2022-09-28 10:35AM EDT | 2023-03-17 | 17.20 | 0.00 | 0.00 | 0.00 | - | 5 | 319 | 1.56% |
| MRNA230421P00115000 | 2022-09-28 10:28AM EDT | 2023-04-21 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 1.56% |
| MRNA230616P00115000 | 2022-09-27 3:19PM EDT | 2023-06-16 | 21.10 | 0.00 | 0.00 | 0.00 | - | 140 | 178 | 1.56% |
| MRNA240119P00115000 | 2022-09-28 10:27AM EDT | 2024-01-19 | 26.65 | 0.00 | 0.00 | 0.00 | - | 29 | 856 | 1.56% |
| MRNA250117P00115000 | 2022-09-19 1:49PM EDT | 2025-01-17 | 30.67 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.78% |
© 2022 Yahoo. All rights reserved.
