Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Strike:120.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527C00120000 | 2022-05-24 1:36PM EDT | 2022-05-27 | 11.93 | 12.15 | 13.40 | -7.57 | -38.82% | 8 | 102 | 85.35% |
| MRNA220603C00120000 | 2022-05-24 11:24AM EDT | 2022-06-03 | 12.85 | 13.90 | 14.70 | -5.24 | -28.97% | 11 | 3 | 76.90% |
| MRNA220610C00120000 | 2022-05-19 3:20PM EDT | 2022-06-10 | 28.10 | 15.60 | 16.90 | 0.00 | - | 4 | 2 | 81.27% |
| MRNA220617C00120000 | 2022-05-24 12:09PM EDT | 2022-06-17 | 17.95 | 17.40 | 17.90 | -6.10 | -25.36% | 29 | 568 | 81.01% |
| MRNA220624C00120000 | 2022-05-24 1:14PM EDT | 2022-06-24 | 17.72 | 17.45 | 19.55 | -6.93 | -28.11% | 12 | 11 | 77.91% |
| MRNA220715C00120000 | 2022-05-24 9:55AM EDT | 2022-07-15 | 18.58 | 20.90 | 21.60 | -3.42 | -15.55% | 10 | 93 | 76.04% |
| MRNA220916C00120000 | 2022-05-20 10:36AM EDT | 2022-09-16 | 32.83 | 26.15 | 27.40 | 0.00 | - | 30 | 233 | 71.99% |
| MRNA221021C00120000 | 2022-05-23 9:32AM EDT | 2022-10-21 | 33.65 | 28.10 | 30.10 | 0.00 | - | 13 | 57 | 70.65% |
| MRNA230120C00120000 | 2022-05-24 10:44AM EDT | 2023-01-20 | 31.40 | 32.65 | 34.60 | -9.00 | -22.28% | 83 | 502 | 67.44% |
| MRNA240119C00120000 | 2022-05-24 1:22PM EDT | 2024-01-19 | 45.86 | 44.40 | 48.35 | -13.74 | -23.05% | 5 | 117 | 63.74% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527P00120000 | 2022-05-24 1:27PM EDT | 2022-05-27 | 0.99 | 0.81 | 0.92 | +0.62 | +167.57% | 367 | 1,668 | 86.52% |
| MRNA220603P00120000 | 2022-05-24 1:47PM EDT | 2022-06-03 | 2.43 | 2.27 | 2.57 | +0.87 | +55.77% | 79 | 384 | 77.88% |
| MRNA220610P00120000 | 2022-05-24 11:27AM EDT | 2022-06-10 | 5.03 | 3.90 | 4.25 | +2.31 | +84.93% | 13 | 60 | 78.88% |
| MRNA220617P00120000 | 2022-05-24 12:18PM EDT | 2022-06-17 | 5.60 | 5.45 | 5.75 | +1.61 | +40.35% | 548 | 3,105 | 80.13% |
| MRNA220624P00120000 | 2022-05-24 12:42PM EDT | 2022-06-24 | 6.90 | 6.20 | 6.90 | -0.10 | -1.43% | 12 | 62 | 77.88% |
| MRNA220701P00120000 | 2022-05-24 10:28AM EDT | 2022-07-01 | 8.33 | 7.20 | 7.90 | +2.83 | +51.45% | 1 | 20 | 77.17% |
| MRNA220715P00120000 | 2022-05-24 1:40PM EDT | 2022-07-15 | 9.20 | 9.10 | 9.30 | +1.95 | +26.90% | 41 | 1,223 | 75.46% |
| MRNA220916P00120000 | 2022-05-24 1:39PM EDT | 2022-09-16 | 14.80 | 14.35 | 14.80 | +2.25 | +17.93% | 34 | 599 | 71.06% |
| MRNA221021P00120000 | 2022-05-24 10:50AM EDT | 2022-10-21 | 17.90 | 16.20 | 17.10 | +3.60 | +25.17% | 2 | 193 | 69.02% |
| MRNA230120P00120000 | 2022-05-24 10:45AM EDT | 2023-01-20 | 21.16 | 20.15 | 20.80 | +2.61 | +14.07% | 5 | 2,351 | 64.36% |
| MRNA240119P00120000 | 2022-05-24 10:35AM EDT | 2024-01-19 | 30.13 | 29.10 | 31.50 | +0.93 | +3.18% | 1 | 129 | 56.83% |
© 2022 Yahoo. All rights reserved.
