Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:135.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527C00135000 | 2022-05-24 1:29PM EDT | 2022-05-27 | 2.83 | 2.54 | 2.69 | -3.12 | -52.44% | 190 | 314 | 72.41% |
| MRNA220603C00135000 | 2022-05-24 12:59PM EDT | 2022-06-03 | 5.10 | 4.95 | 5.15 | -4.90 | -49.00% | 68 | 67 | 70.92% |
| MRNA220610C00135000 | 2022-05-24 9:49AM EDT | 2022-06-10 | 5.95 | 6.70 | 7.10 | -4.29 | -41.89% | 4 | 129 | 71.39% |
| MRNA220617C00135000 | 2022-05-24 12:59PM EDT | 2022-06-17 | 8.90 | 8.70 | 8.95 | -2.80 | -23.93% | 179 | 778 | 74.59% |
| MRNA220624C00135000 | 2022-05-20 1:31PM EDT | 2022-06-24 | 10.55 | 9.10 | 10.55 | -1.08 | -9.29% | 1 | 30 | 72.35% |
| MRNA220701C00135000 | 2022-05-24 12:30PM EDT | 2022-07-01 | 11.00 | 10.20 | 11.80 | -4.80 | -30.38% | 88 | 19 | 72.38% |
| MRNA220715C00135000 | 2022-05-24 1:12PM EDT | 2022-07-15 | 12.87 | 12.80 | 13.30 | -2.90 | -18.39% | 303 | 486 | 72.32% |
| MRNA220916C00135000 | 2022-05-24 1:00PM EDT | 2022-09-16 | 19.20 | 18.65 | 19.70 | -5.75 | -23.05% | 4 | 103 | 69.65% |
| MRNA221021C00135000 | 2022-05-24 12:18PM EDT | 2022-10-21 | 22.55 | 20.80 | 22.90 | -4.65 | -17.10% | 2 | 64 | 69.05% |
| MRNA230120C00135000 | 2022-05-24 10:43AM EDT | 2023-01-20 | 25.05 | 25.85 | 27.25 | -7.35 | -22.69% | 92 | 1,379 | 65.74% |
| MRNA240119C00135000 | 2022-05-24 11:56AM EDT | 2024-01-19 | 40.10 | 38.35 | 42.10 | -1.55 | -3.72% | 15 | 214 | 62.67% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527P00135000 | 2022-05-24 12:30PM EDT | 2022-05-27 | 6.20 | 6.40 | 6.80 | +2.80 | +82.35% | 79 | 442 | 86.23% |
| MRNA220603P00135000 | 2022-05-24 12:31PM EDT | 2022-06-03 | 8.39 | 8.80 | 9.05 | +2.39 | +39.83% | 30 | 260 | 77.83% |
| MRNA220610P00135000 | 2022-05-23 10:56AM EDT | 2022-06-10 | 7.20 | 10.30 | 11.05 | 0.00 | - | 6 | 209 | 75.89% |
| MRNA220617P00135000 | 2022-05-24 12:19PM EDT | 2022-06-17 | 12.10 | 12.55 | 12.80 | +2.72 | +29.00% | 109 | 3,682 | 78.96% |
| MRNA220624P00135000 | 2022-05-20 3:41PM EDT | 2022-06-24 | 12.90 | 13.15 | 14.50 | +1.40 | +12.17% | 1 | 29 | 77.17% |
| MRNA220701P00135000 | 2022-05-24 10:48AM EDT | 2022-07-01 | 16.50 | 14.10 | 15.45 | +4.65 | +39.24% | 1 | 25 | 75.44% |
| MRNA220715P00135000 | 2022-05-24 1:09PM EDT | 2022-07-15 | 16.90 | 16.40 | 16.80 | +3.24 | +23.72% | 229 | 945 | 73.83% |
| MRNA220916P00135000 | 2022-05-24 1:04PM EDT | 2022-09-16 | 23.00 | 22.25 | 22.80 | +3.55 | +18.25% | 23 | 901 | 70.01% |
| MRNA221021P00135000 | 2022-05-24 10:43AM EDT | 2022-10-21 | 25.70 | 23.50 | 24.85 | +4.00 | +18.43% | 3 | 214 | 66.29% |
| MRNA230120P00135000 | 2022-05-24 10:54AM EDT | 2023-01-20 | 30.45 | 28.50 | 29.20 | +3.90 | +14.69% | 42 | 2,074 | 63.48% |
| MRNA240119P00135000 | 2022-05-23 10:42AM EDT | 2024-01-19 | 36.30 | 34.85 | 41.60 | 0.00 | - | 1 | 872 | 54.47% |
© 2022 Yahoo. All rights reserved.
