Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220520C00125000 | 2022-05-19 2:44PM EDT | 2022-05-20 | 22.21 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MRNA220527C00125000 | 2022-05-18 2:36PM EDT | 2022-05-27 | 14.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA220603C00125000 | 2022-05-16 11:12AM EDT | 2022-06-03 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA220610C00125000 | 2022-05-19 10:56AM EDT | 2022-06-10 | 23.15 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MRNA220617C00125000 | 2022-05-19 1:51PM EDT | 2022-06-17 | 26.47 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MRNA220624C00125000 | 2022-05-16 12:13AM EDT | 2022-06-24 | 21.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA220715C00125000 | 2022-05-19 12:35PM EDT | 2022-07-15 | 30.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA220916C00125000 | 2022-05-17 12:45PM EDT | 2022-09-16 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221021C00125000 | 2022-05-17 11:52AM EDT | 2022-10-21 | 34.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MRNA230120C00125000 | 2022-05-18 3:18PM EDT | 2023-01-20 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240119C00125000 | 2022-05-12 9:33AM EDT | 2024-01-19 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220520P00125000 | 2022-05-19 3:56PM EDT | 2022-05-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,992 | 0 | 50.00% |
| MRNA220527P00125000 | 2022-05-19 3:35PM EDT | 2022-05-27 | 1.25 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 25.00% |
| MRNA220603P00125000 | 2022-05-19 3:51PM EDT | 2022-06-03 | 2.28 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| MRNA220610P00125000 | 2022-05-19 3:40PM EDT | 2022-06-10 | 3.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MRNA220617P00125000 | 2022-05-19 3:15PM EDT | 2022-06-17 | 4.49 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 12.50% |
| MRNA220624P00125000 | 2022-05-19 10:54AM EDT | 2022-06-24 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA220701P00125000 | 2022-05-19 12:21PM EDT | 2022-07-01 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MRNA220715P00125000 | 2022-05-19 12:57PM EDT | 2022-07-15 | 7.80 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| MRNA220916P00125000 | 2022-05-19 1:55PM EDT | 2022-09-16 | 12.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MRNA221021P00125000 | 2022-05-19 2:17PM EDT | 2022-10-21 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRNA230120P00125000 | 2022-05-19 3:44PM EDT | 2023-01-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MRNA240119P00125000 | 2022-05-13 2:59PM EDT | 2024-01-19 | 32.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
