Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220520C00115000 | 2022-05-12 2:17PM EDT | 2022-05-20 | 14.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRNA220527C00115000 | 2022-05-16 12:13AM EDT | 2022-05-27 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA220603C00115000 | 2022-05-16 12:13AM EDT | 2022-06-03 | 23.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA220617C00115000 | 2022-05-13 11:15AM EDT | 2022-06-17 | 28.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MRNA220715C00115000 | 2022-05-16 9:40AM EDT | 2022-07-15 | 30.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA220916C00115000 | 2022-05-13 2:19PM EDT | 2022-09-16 | 35.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA221021C00115000 | 2022-05-17 1:19PM EDT | 2022-10-21 | 41.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRNA230120C00115000 | 2022-05-18 2:19PM EDT | 2023-01-20 | 40.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240119C00115000 | 2022-05-10 12:34PM EDT | 2024-01-19 | 50.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220520P00115000 | 2022-05-19 3:22PM EDT | 2022-05-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| MRNA220527P00115000 | 2022-05-19 11:59AM EDT | 2022-05-27 | 0.51 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| MRNA220603P00115000 | 2022-05-19 3:11PM EDT | 2022-06-03 | 0.97 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| MRNA220610P00115000 | 2022-05-19 3:08PM EDT | 2022-06-10 | 1.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MRNA220617P00115000 | 2022-05-19 3:44PM EDT | 2022-06-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| MRNA220624P00115000 | 2022-05-18 3:16PM EDT | 2022-06-24 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA220701P00115000 | 2022-05-19 10:26AM EDT | 2022-07-01 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MRNA220715P00115000 | 2022-05-19 12:21PM EDT | 2022-07-15 | 4.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRNA220916P00115000 | 2022-05-18 2:47PM EDT | 2022-09-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRNA221021P00115000 | 2022-05-17 3:17PM EDT | 2022-10-21 | 10.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA230120P00115000 | 2022-05-19 10:18AM EDT | 2023-01-20 | 15.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRNA240119P00115000 | 2022-05-12 11:52AM EDT | 2024-01-19 | 27.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
