Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220930C00130000 | 2022-09-28 3:59PM EDT | 2022-09-30 | 0.45 | 0.00 | 0.00 | 0.00 | - | 936 | 1,458 | 25.00% |
| MRNA221007C00130000 | 2022-09-28 3:55PM EDT | 2022-10-07 | 2.23 | 0.00 | 0.00 | 0.00 | - | 62 | 286 | 12.50% |
| MRNA221014C00130000 | 2022-09-28 2:57PM EDT | 2022-10-14 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 6.25% |
| MRNA221021C00130000 | 2022-09-28 3:57PM EDT | 2022-10-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 211 | 1,476 | 6.25% |
| MRNA221028C00130000 | 2022-09-28 1:29PM EDT | 2022-10-28 | 6.37 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 6.25% |
| MRNA221118C00130000 | 2022-09-28 12:38PM EDT | 2022-11-18 | 9.95 | 0.00 | 0.00 | 0.00 | - | 74 | 457 | 3.13% |
| MRNA221216C00130000 | 2022-09-28 3:57PM EDT | 2022-12-16 | 12.95 | 0.00 | 0.00 | 0.00 | - | 103 | 372 | 3.13% |
| MRNA230120C00130000 | 2022-09-28 3:59PM EDT | 2023-01-20 | 15.93 | 0.00 | 0.00 | 0.00 | - | 9 | 1,119 | 3.13% |
| MRNA230317C00130000 | 2022-09-28 3:49PM EDT | 2023-03-17 | 20.90 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 1.56% |
| MRNA230421C00130000 | 2022-09-27 9:38AM EDT | 2023-04-21 | 21.56 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| MRNA230616C00130000 | 2022-09-26 3:57PM EDT | 2023-06-16 | 23.73 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 1.56% |
| MRNA240119C00130000 | 2022-09-28 10:19AM EDT | 2024-01-19 | 35.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 1.56% |
| MRNA250117C00130000 | 2022-09-20 9:30AM EDT | 2025-01-17 | 44.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220930P00130000 | 2022-09-28 3:30PM EDT | 2022-09-30 | 7.25 | 0.00 | 0.00 | 0.00 | - | 51 | 207 | 0.00% |
| MRNA221007P00130000 | 2022-09-28 3:30PM EDT | 2022-10-07 | 9.00 | 0.00 | 0.00 | 0.00 | - | 23 | 124 | 0.00% |
| MRNA221014P00130000 | 2022-09-28 2:59PM EDT | 2022-10-14 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| MRNA221021P00130000 | 2022-09-28 3:56PM EDT | 2022-10-21 | 12.08 | 0.00 | 0.00 | 0.00 | - | 15 | 1,483 | 0.00% |
| MRNA221028P00130000 | 2022-09-28 12:13PM EDT | 2022-10-28 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.00% |
| MRNA221104P00130000 | 2022-09-23 3:07PM EDT | 2022-11-04 | 15.62 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MRNA221118P00130000 | 2022-09-28 3:55PM EDT | 2022-11-18 | 16.77 | 0.00 | 0.00 | 0.00 | - | 64 | 359 | 0.00% |
| MRNA221216P00130000 | 2022-09-28 12:41PM EDT | 2022-12-16 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| MRNA230120P00130000 | 2022-09-28 1:04PM EDT | 2023-01-20 | 22.38 | 0.00 | 0.00 | 0.00 | - | 45 | 3,694 | 0.00% |
| MRNA230317P00130000 | 2022-09-28 3:48PM EDT | 2023-03-17 | 25.45 | 0.00 | 0.00 | 0.00 | - | 6 | 182 | 0.00% |
| MRNA230421P00130000 | 2022-09-28 10:41AM EDT | 2023-04-21 | 26.47 | 0.00 | 0.00 | 0.00 | - | 15 | 177 | 0.00% |
| MRNA230616P00130000 | 2022-09-27 10:11AM EDT | 2023-06-16 | 29.10 | 0.00 | 0.00 | 0.00 | - | 11 | 198 | 0.00% |
| MRNA240119P00130000 | 2022-09-27 11:58AM EDT | 2024-01-19 | 35.47 | 0.00 | 0.00 | 0.00 | - | 2 | 725 | 0.00% |
© 2022 Yahoo. All rights reserved.
