Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007C00140000 | 2022-10-05 3:21PM EDT | 2022-10-07 | 0.05 | 0.00 | 0.00 | -0.07 | -58.33% | 40 | 0 | 25.00% |
| MRNA221014C00140000 | 2022-10-05 3:59PM EDT | 2022-10-14 | 0.76 | 0.00 | 0.00 | -0.09 | -10.59% | 26 | 0 | 12.50% |
| MRNA221021C00140000 | 2022-10-05 3:50PM EDT | 2022-10-21 | 1.83 | 0.00 | 0.00 | -0.05 | -2.66% | 96 | 0 | 12.50% |
| MRNA221028C00140000 | 2022-10-05 3:33PM EDT | 2022-10-28 | 2.90 | 0.00 | 0.00 | +0.08 | +2.84% | 14 | 0 | 12.50% |
| MRNA221104C00140000 | 2022-10-05 3:45PM EDT | 2022-11-04 | 5.00 | 0.00 | 0.00 | +0.30 | +6.38% | 1 | 0 | 6.25% |
| MRNA221111C00140000 | 2022-10-04 11:35AM EDT | 2022-11-11 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA221118C00140000 | 2022-10-05 3:53PM EDT | 2022-11-18 | 6.71 | 0.00 | 0.00 | +0.31 | +4.84% | 79 | 0 | 6.25% |
| MRNA221216C00140000 | 2022-10-05 3:13PM EDT | 2022-12-16 | 9.59 | 0.00 | 0.00 | +0.10 | +1.05% | 19 | 0 | 6.25% |
| MRNA230120C00140000 | 2022-10-05 3:52PM EDT | 2023-01-20 | 12.80 | 0.00 | 0.00 | +0.30 | +2.40% | 83 | 0 | 6.25% |
| MRNA230317C00140000 | 2022-10-05 10:57AM EDT | 2023-03-17 | 15.85 | 0.00 | 0.00 | -0.95 | -5.65% | 7 | 0 | 3.13% |
| MRNA230421C00140000 | 2022-10-04 2:28PM EDT | 2023-04-21 | 19.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MRNA230616C00140000 | 2022-10-04 10:13AM EDT | 2023-06-16 | 22.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| MRNA240119C00140000 | 2022-10-05 1:10PM EDT | 2024-01-19 | 31.60 | 0.00 | 0.00 | -0.30 | -0.94% | 15 | 0 | 1.56% |
| MRNA250117C00140000 | 2022-09-30 3:26PM EDT | 2025-01-17 | 36.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007P00140000 | 2022-10-05 1:01PM EDT | 2022-10-07 | 15.62 | 0.00 | 0.00 | +0.43 | +2.83% | 3 | 0 | 0.00% |
| MRNA221014P00140000 | 2022-10-05 3:31PM EDT | 2022-10-14 | 14.41 | 0.00 | 0.00 | -1.06 | -6.85% | 11 | 0 | 0.00% |
| MRNA221021P00140000 | 2022-10-05 1:13PM EDT | 2022-10-21 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA221028P00140000 | 2022-10-04 1:53PM EDT | 2022-10-28 | 17.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221104P00140000 | 2022-10-04 1:53PM EDT | 2022-11-04 | 19.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221118P00140000 | 2022-10-05 1:16PM EDT | 2022-11-18 | 20.73 | 0.00 | 0.00 | -0.40 | -1.89% | 3 | 0 | 0.00% |
| MRNA221216P00140000 | 2022-10-04 12:44PM EDT | 2022-12-16 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230120P00140000 | 2022-10-05 12:47PM EDT | 2023-01-20 | 26.35 | 0.00 | 0.00 | +0.30 | +1.15% | 54 | 0 | 0.00% |
| MRNA230317P00140000 | 2022-10-05 3:36PM EDT | 2023-03-17 | 28.90 | 0.00 | 0.00 | -3.65 | -11.21% | 6 | 0 | 0.00% |
| MRNA230421P00140000 | 2022-10-05 2:35PM EDT | 2023-04-21 | 31.25 | 0.00 | 0.00 | -0.20 | -0.64% | 19 | 0 | 0.00% |
| MRNA230616P00140000 | 2022-10-05 3:20PM EDT | 2023-06-16 | 32.65 | 0.00 | 0.00 | -2.40 | -6.85% | 5 | 0 | 0.00% |
| MRNA240119P00140000 | 2022-10-03 11:24AM EDT | 2024-01-19 | 42.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA250117P00140000 | 2022-09-28 3:30PM EDT | 2025-01-17 | 46.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
