Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007C00120000 | 2022-10-05 2:36PM EDT | 2022-10-07 | 6.17 | 5.80 | 6.45 | -0.13 | -2.06% | 25 | 564 | 63.48% |
| MRNA221014C00120000 | 2022-10-05 1:01PM EDT | 2022-10-14 | 7.45 | 8.00 | 8.55 | -1.20 | -13.87% | 12 | 47 | 64.60% |
| MRNA221021C00120000 | 2022-10-05 3:18PM EDT | 2022-10-21 | 10.05 | 9.50 | 10.00 | +0.50 | +5.24% | 176 | 431 | 64.01% |
| MRNA221028C00120000 | 2022-10-04 3:23PM EDT | 2022-10-28 | 10.90 | 10.65 | 11.15 | 0.00 | - | 4 | 36 | 63.23% |
| MRNA221104C00120000 | 2022-09-29 12:00PM EDT | 2022-11-04 | 9.85 | 12.85 | 13.40 | 0.00 | - | 2 | 2 | 71.80% |
| MRNA221111C00120000 | 2022-09-30 3:27PM EDT | 2022-11-11 | 11.33 | 13.80 | 14.75 | 0.00 | - | 2 | 51 | 72.24% |
| MRNA221118C00120000 | 2022-10-05 3:45PM EDT | 2022-11-18 | 16.07 | 15.05 | 15.50 | +0.32 | +2.03% | 12 | 210 | 72.28% |
| MRNA221216C00120000 | 2022-10-05 1:29PM EDT | 2022-12-16 | 18.00 | 17.85 | 18.35 | -0.33 | -1.80% | 9 | 55 | 69.79% |
| MRNA230120C00120000 | 2022-10-05 3:58PM EDT | 2023-01-20 | 21.40 | 21.10 | 21.60 | +0.88 | +4.29% | 22 | 660 | 69.79% |
| MRNA230317C00120000 | 2022-10-04 9:39AM EDT | 2023-03-17 | 25.60 | 25.25 | 26.15 | 0.00 | - | 10 | 25 | 70.22% |
| MRNA230421C00120000 | 2022-10-05 3:55PM EDT | 2023-04-21 | 28.20 | 27.45 | 28.60 | +4.00 | +16.53% | 1 | 16 | 70.39% |
| MRNA230616C00120000 | 2022-10-04 3:45PM EDT | 2023-06-16 | 30.44 | 30.15 | 31.35 | 0.00 | - | 4 | 35 | 69.09% |
| MRNA240119C00120000 | 2022-10-05 10:35AM EDT | 2024-01-19 | 38.21 | 38.45 | 40.90 | +3.03 | +8.61% | 5 | 295 | 67.75% |
| MRNA250117C00120000 | 2022-10-03 9:30AM EDT | 2025-01-17 | 47.15 | 47.25 | 52.00 | 0.00 | - | 2 | 23 | 65.71% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007P00120000 | 2022-10-05 3:59PM EDT | 2022-10-07 | 0.69 | 0.62 | 0.76 | -0.39 | -36.11% | 163 | 442 | 71.29% |
| MRNA221014P00120000 | 2022-10-05 3:37PM EDT | 2022-10-14 | 2.30 | 2.45 | 2.74 | -0.59 | -20.42% | 26 | 122 | 63.75% |
| MRNA221021P00120000 | 2022-10-05 3:57PM EDT | 2022-10-21 | 4.05 | 3.85 | 4.25 | -0.08 | -1.94% | 1,661 | 2,083 | 63.18% |
| MRNA221028P00120000 | 2022-10-05 3:08PM EDT | 2022-10-28 | 5.17 | 4.90 | 5.35 | -0.23 | -4.26% | 27 | 117 | 61.93% |
| MRNA221104P00120000 | 2022-10-05 3:26PM EDT | 2022-11-04 | 7.20 | 7.05 | 7.50 | -0.30 | -4.00% | 3 | 79 | 70.12% |
| MRNA221111P00120000 | 2022-10-05 11:08AM EDT | 2022-11-11 | 9.55 | 8.00 | 8.60 | -1.27 | -11.74% | 10 | 3 | 69.91% |
| MRNA221118P00120000 | 2022-10-05 2:30PM EDT | 2022-11-18 | 9.40 | 9.10 | 9.50 | +0.05 | +0.53% | 103 | 1,962 | 70.14% |
| MRNA221216P00120000 | 2022-10-04 3:16PM EDT | 2022-12-16 | 12.00 | 11.60 | 12.15 | 0.00 | - | 5 | 223 | 66.96% |
| MRNA230120P00120000 | 2022-10-05 3:30PM EDT | 2023-01-20 | 14.25 | 14.10 | 14.75 | -0.35 | -2.40% | 241 | 5,221 | 64.76% |
| MRNA230317P00120000 | 2022-10-05 3:55PM EDT | 2023-03-17 | 18.19 | 18.15 | 18.50 | -0.31 | -1.68% | 18 | 2,120 | 64.71% |
| MRNA230421P00120000 | 2022-10-05 12:11PM EDT | 2023-04-21 | 20.50 | 19.75 | 20.20 | +0.70 | +3.54% | 9 | 148 | 63.43% |
| MRNA230616P00120000 | 2022-10-03 9:49AM EDT | 2023-06-16 | 24.80 | 21.45 | 21.80 | 0.00 | - | 7 | 598 | 60.18% |
| MRNA240119P00120000 | 2022-10-04 2:31PM EDT | 2024-01-19 | 28.40 | 27.55 | 28.40 | 0.00 | - | 2 | 771 | 56.13% |
| MRNA250117P00120000 | 2022-10-05 3:13PM EDT | 2025-01-17 | 34.00 | 32.10 | 35.75 | -1.98 | -5.50% | 69 | 60 | 50.73% |
© 2022 Yahoo. All rights reserved.
