Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007C00135000 | 2022-10-05 3:56PM EDT | 2022-10-07 | 0.21 | 0.13 | 0.20 | -0.17 | -44.74% | 98 | 603 | 63.28% |
| MRNA221014C00135000 | 2022-10-05 3:58PM EDT | 2022-10-14 | 1.57 | 1.44 | 1.61 | -0.23 | -12.78% | 124 | 313 | 59.28% |
| MRNA221021C00135000 | 2022-10-05 3:56PM EDT | 2022-10-21 | 2.89 | 2.69 | 2.95 | -0.05 | -1.70% | 47 | 2,392 | 59.36% |
| MRNA221028C00135000 | 2022-10-05 3:40PM EDT | 2022-10-28 | 4.27 | 3.65 | 4.20 | +0.02 | +0.47% | 1 | 62 | 59.28% |
| MRNA221104C00135000 | 2022-10-05 10:44AM EDT | 2022-11-04 | 5.30 | 5.90 | 6.40 | -0.82 | -13.40% | 3 | 19 | 68.30% |
| MRNA221111C00135000 | 2022-10-04 1:55PM EDT | 2022-11-11 | 7.10 | 7.10 | 7.55 | 0.00 | - | 2 | 5 | 69.08% |
| MRNA221118C00135000 | 2022-10-05 3:02PM EDT | 2022-11-18 | 8.40 | 8.00 | 8.45 | +0.03 | +0.36% | 8 | 533 | 68.63% |
| MRNA221216C00135000 | 2022-10-05 3:20PM EDT | 2022-12-16 | 11.60 | 10.90 | 11.40 | -0.25 | -2.11% | 19 | 582 | 66.91% |
| MRNA230120C00135000 | 2022-10-05 1:32PM EDT | 2023-01-20 | 14.20 | 14.25 | 14.70 | -0.30 | -2.07% | 7 | 2,531 | 67.16% |
| MRNA230317C00135000 | 2022-09-22 9:47AM EDT | 2023-03-17 | 19.17 | 18.15 | 20.15 | 0.00 | - | 4 | 18 | 68.38% |
| MRNA230421C00135000 | 2022-10-05 2:49PM EDT | 2023-04-21 | 21.56 | 21.25 | 22.00 | -0.09 | -0.42% | 2 | 451 | 68.78% |
| MRNA230616C00135000 | 2022-10-04 11:59AM EDT | 2023-06-16 | 24.60 | 23.75 | 24.65 | 0.00 | - | 7 | 533 | 66.94% |
| MRNA240119C00135000 | 2022-10-05 3:45PM EDT | 2024-01-19 | 34.50 | 33.20 | 34.15 | +3.91 | +12.78% | 10 | 251 | 66.20% |
| MRNA250117C00135000 | 2022-10-03 10:52AM EDT | 2025-01-17 | 41.00 | 41.65 | 46.45 | 0.00 | - | 2 | 7 | 64.26% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007P00135000 | 2022-10-05 1:54PM EDT | 2022-10-07 | 10.19 | 9.25 | 10.05 | +0.35 | +3.56% | 3 | 61 | 71.09% |
| MRNA221014P00135000 | 2022-10-04 2:03PM EDT | 2022-10-14 | 11.34 | 10.75 | 11.20 | 0.00 | - | 8 | 19 | 60.45% |
| MRNA221021P00135000 | 2022-10-05 12:58PM EDT | 2022-10-21 | 12.83 | 11.80 | 12.35 | +0.23 | +1.83% | 8 | 2,014 | 58.01% |
| MRNA221028P00135000 | 2022-10-05 3:48PM EDT | 2022-10-28 | 12.65 | 12.85 | 13.50 | -8.20 | -39.33% | 1 | 21 | 58.17% |
| MRNA221111P00135000 | 2022-10-03 11:16AM EDT | 2022-11-11 | 19.90 | 15.85 | 16.70 | 0.00 | - | 3 | 4 | 66.32% |
| MRNA221118P00135000 | 2022-10-05 1:39PM EDT | 2022-11-18 | 17.55 | 16.70 | 17.55 | +0.51 | +2.99% | 10 | 261 | 65.82% |
| MRNA221216P00135000 | 2022-10-05 11:05AM EDT | 2022-12-16 | 21.65 | 19.50 | 20.05 | +1.48 | +7.34% | 4 | 614 | 63.51% |
| MRNA230120P00135000 | 2022-10-05 12:52PM EDT | 2023-01-20 | 23.10 | 22.30 | 22.70 | +0.46 | +2.03% | 191 | 2,388 | 62.18% |
| MRNA230317P00135000 | 2022-10-05 3:18PM EDT | 2023-03-17 | 26.10 | 26.25 | 26.65 | -0.35 | -1.32% | 58 | 202 | 62.18% |
| MRNA230421P00135000 | 2022-10-05 3:00PM EDT | 2023-04-21 | 28.05 | 27.40 | 28.40 | 0.00 | - | 3 | 87 | 60.35% |
| MRNA230616P00135000 | 2022-10-05 3:24PM EDT | 2023-06-16 | 29.65 | 29.70 | 30.25 | -3.15 | -9.60% | 1 | 188 | 58.27% |
| MRNA240119P00135000 | 2022-10-04 3:13PM EDT | 2024-01-19 | 36.95 | 35.70 | 36.85 | 0.00 | - | 11 | 1,032 | 53.98% |
| MRNA250117P00135000 | 2022-10-03 9:42AM EDT | 2025-01-17 | 46.50 | 40.55 | 44.45 | 0.00 | - | 2 | 15 | 51.68% |
© 2022 Yahoo. All rights reserved.
