Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220930C00125000 | 2022-09-28 3:58PM EDT | 2022-09-30 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,008 | 1,675 | 6.25% |
| MRNA221007C00125000 | 2022-09-28 3:52PM EDT | 2022-10-07 | 4.10 | 0.00 | 0.00 | 0.00 | - | 247 | 187 | 3.13% |
| MRNA221014C00125000 | 2022-09-28 3:59PM EDT | 2022-10-14 | 5.50 | 0.00 | 0.00 | 0.00 | - | 38 | 75 | 3.13% |
| MRNA221021C00125000 | 2022-09-28 3:59PM EDT | 2022-10-21 | 6.85 | 0.00 | 0.00 | 0.00 | - | 149 | 533 | 3.13% |
| MRNA221028C00125000 | 2022-09-28 11:12AM EDT | 2022-10-28 | 9.45 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 1.56% |
| MRNA221118C00125000 | 2022-09-28 3:57PM EDT | 2022-11-18 | 12.25 | 0.00 | 0.00 | 0.00 | - | 55 | 151 | 1.56% |
| MRNA221216C00125000 | 2022-09-28 3:37PM EDT | 2022-12-16 | 15.55 | 0.00 | 0.00 | 0.00 | - | 40 | 335 | 1.56% |
| MRNA230120C00125000 | 2022-09-28 10:36AM EDT | 2023-01-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 8 | 1,366 | 0.78% |
| MRNA230317C00125000 | 2022-09-28 3:48PM EDT | 2023-03-17 | 22.95 | 0.00 | 0.00 | 0.00 | - | 45 | 289 | 0.78% |
| MRNA230421C00125000 | 2022-09-27 12:34PM EDT | 2023-04-21 | 24.73 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| MRNA230616C00125000 | 2022-09-27 10:33AM EDT | 2023-06-16 | 28.30 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 0.78% |
| MRNA240119C00125000 | 2022-09-28 2:59PM EDT | 2024-01-19 | 36.45 | 0.00 | 0.00 | 0.00 | - | 4 | 208 | 0.39% |
| MRNA250117C00125000 | 2022-09-28 12:46PM EDT | 2025-01-17 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.39% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220930P00125000 | 2022-09-28 3:53PM EDT | 2022-09-30 | 3.82 | 0.00 | 0.00 | 0.00 | - | 242 | 551 | 0.00% |
| MRNA221007P00125000 | 2022-09-28 3:14PM EDT | 2022-10-07 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 151 | 0.00% |
| MRNA221014P00125000 | 2022-09-28 10:57AM EDT | 2022-10-14 | 7.50 | 0.00 | 0.00 | 0.00 | - | 14 | 35 | 0.00% |
| MRNA221021P00125000 | 2022-09-28 3:59PM EDT | 2022-10-21 | 9.52 | 0.00 | 0.00 | 0.00 | - | 167 | 1,349 | 0.00% |
| MRNA221028P00125000 | 2022-09-27 3:22PM EDT | 2022-10-28 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| MRNA221104P00125000 | 2022-09-27 12:57PM EDT | 2022-11-04 | 12.50 | 0.00 | 0.00 | 0.00 | - | 203 | 201 | 0.00% |
| MRNA221118P00125000 | 2022-09-28 2:05PM EDT | 2022-11-18 | 14.30 | 0.00 | 0.00 | 0.00 | - | 86 | 1,374 | 0.00% |
| MRNA221216P00125000 | 2022-09-28 1:24PM EDT | 2022-12-16 | 16.60 | 0.00 | 0.00 | 0.00 | - | 30 | 176 | 0.00% |
| MRNA230120P00125000 | 2022-09-28 12:20PM EDT | 2023-01-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 35 | 5,613 | 0.00% |
| MRNA230317P00125000 | 2022-09-28 3:44PM EDT | 2023-03-17 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| MRNA230421P00125000 | 2022-09-27 3:54PM EDT | 2023-04-21 | 24.55 | 0.00 | 0.00 | 0.00 | - | 23 | 140 | 0.00% |
| MRNA230616P00125000 | 2022-09-28 11:51AM EDT | 2023-06-16 | 25.97 | 0.00 | 0.00 | 0.00 | - | 80 | 566 | 0.00% |
| MRNA240119P00125000 | 2022-09-28 10:23AM EDT | 2024-01-19 | 32.33 | 0.00 | 0.00 | 0.00 | - | 6 | 1,097 | 0.00% |
| MRNA250117P00125000 | 2022-09-27 3:05PM EDT | 2025-01-17 | 37.88 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
© 2022 Yahoo. All rights reserved.
