Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220520C00130000 | 2022-05-19 3:43PM EDT | 2022-05-20 | 14.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MRNA220527C00130000 | 2022-05-19 3:42PM EDT | 2022-05-27 | 15.69 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MRNA220603C00130000 | 2022-05-18 3:02PM EDT | 2022-06-03 | 12.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA220610C00130000 | 2022-05-19 3:19PM EDT | 2022-06-10 | 20.25 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| MRNA220617C00130000 | 2022-05-19 1:44PM EDT | 2022-06-17 | 23.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MRNA220624C00130000 | 2022-05-19 3:15PM EDT | 2022-06-24 | 22.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MRNA220715C00130000 | 2022-05-19 11:03AM EDT | 2022-07-15 | 25.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRNA220916C00130000 | 2022-05-19 3:23PM EDT | 2022-09-16 | 30.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221021C00130000 | 2022-05-17 1:19PM EDT | 2022-10-21 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230120C00130000 | 2022-05-19 2:26PM EDT | 2023-01-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240119C00130000 | 2022-05-19 11:39AM EDT | 2024-01-19 | 53.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220520P00130000 | 2022-05-19 3:56PM EDT | 2022-05-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 50.00% |
| MRNA220527P00130000 | 2022-05-19 3:59PM EDT | 2022-05-27 | 1.94 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 12.50% |
| MRNA220603P00130000 | 2022-05-19 1:37PM EDT | 2022-06-03 | 2.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MRNA220610P00130000 | 2022-05-19 3:24PM EDT | 2022-06-10 | 4.63 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 12.50% |
| MRNA220617P00130000 | 2022-05-19 3:40PM EDT | 2022-06-17 | 6.35 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| MRNA220624P00130000 | 2022-05-19 3:27PM EDT | 2022-06-24 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MRNA220701P00130000 | 2022-05-19 11:55AM EDT | 2022-07-01 | 8.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MRNA220715P00130000 | 2022-05-19 3:30PM EDT | 2022-07-15 | 9.77 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| MRNA220916P00130000 | 2022-05-19 2:08PM EDT | 2022-09-16 | 14.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MRNA221021P00130000 | 2022-05-19 10:18AM EDT | 2022-10-21 | 16.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MRNA230120P00130000 | 2022-05-19 3:29PM EDT | 2023-01-20 | 21.75 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| MRNA240119P00130000 | 2022-05-19 1:51PM EDT | 2024-01-19 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
