Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:140.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527C00140000 | 2022-05-25 3:22PM EDT | 2022-05-27 | 0.55 | 0.46 | 0.52 | -0.73 | -57.03% | 445 | 856 | 62.21% |
| MRNA220603C00140000 | 2022-05-25 2:43PM EDT | 2022-06-03 | 2.15 | 2.47 | 2.68 | -1.35 | -38.57% | 248 | 481 | 66.28% |
| MRNA220610C00140000 | 2022-05-25 3:17PM EDT | 2022-06-10 | 4.49 | 4.35 | 4.80 | -0.76 | -14.48% | 21 | 198 | 70.24% |
| MRNA220617C00140000 | 2022-05-25 3:21PM EDT | 2022-06-17 | 6.40 | 6.25 | 6.45 | -0.70 | -9.86% | 49 | 1,120 | 72.93% |
| MRNA220624C00140000 | 2022-05-25 2:29PM EDT | 2022-06-24 | 6.42 | 7.00 | 8.00 | -1.80 | -21.90% | 7 | 33 | 71.89% |
| MRNA220701C00140000 | 2022-05-25 1:06PM EDT | 2022-07-01 | 7.50 | 8.05 | 9.15 | -1.40 | -15.73% | 8 | 14 | 71.55% |
| MRNA220715C00140000 | 2022-05-25 2:47PM EDT | 2022-07-15 | 9.50 | 10.30 | 10.80 | -1.70 | -15.18% | 16 | 1,692 | 71.11% |
| MRNA220916C00140000 | 2022-05-25 3:12PM EDT | 2022-09-16 | 16.70 | 16.25 | 17.00 | -1.30 | -7.22% | 32 | 467 | 68.50% |
| MRNA221021C00140000 | 2022-05-23 11:22AM EDT | 2022-10-21 | 17.30 | 17.70 | 20.65 | 0.00 | - | 1 | 48 | 67.58% |
| MRNA230120C00140000 | 2022-05-25 10:07AM EDT | 2023-01-20 | 23.50 | 23.70 | 25.40 | -1.48 | -5.92% | 1 | 1,039 | 66.02% |
| MRNA240119C00140000 | 2022-05-24 1:06PM EDT | 2024-01-19 | 37.90 | 36.85 | 40.30 | 0.00 | - | 3 | 238 | 63.09% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527P00140000 | 2022-05-25 3:01PM EDT | 2022-05-27 | 11.00 | 9.40 | 10.10 | +1.95 | +21.55% | 34 | 384 | 81.54% |
| MRNA220603P00140000 | 2022-05-24 1:34PM EDT | 2022-06-03 | 12.30 | 11.25 | 12.00 | 0.00 | - | 16 | 333 | 71.12% |
| MRNA220610P00140000 | 2022-05-25 2:17PM EDT | 2022-06-10 | 15.90 | 13.50 | 14.00 | +2.47 | +18.39% | 10 | 157 | 74.88% |
| MRNA220617P00140000 | 2022-05-25 3:02PM EDT | 2022-06-17 | 16.40 | 15.15 | 15.50 | +1.35 | +8.97% | 31 | 1,451 | 75.20% |
| MRNA220624P00140000 | 2022-05-24 9:55AM EDT | 2022-06-24 | 19.00 | 15.70 | 17.20 | 0.00 | - | 6 | 27 | 73.69% |
| MRNA220701P00140000 | 2022-05-25 2:17PM EDT | 2022-07-01 | 19.45 | 17.15 | 17.95 | +2.80 | +16.82% | 10 | 20 | 73.17% |
| MRNA220715P00140000 | 2022-05-25 11:21AM EDT | 2022-07-15 | 21.42 | 18.90 | 19.50 | +2.52 | +13.33% | 18 | 2,226 | 70.97% |
| MRNA220916P00140000 | 2022-05-24 1:59PM EDT | 2022-09-16 | 24.67 | 25.05 | 25.50 | 0.00 | - | 34 | 521 | 68.41% |
| MRNA221021P00140000 | 2022-05-24 1:17PM EDT | 2022-10-21 | 27.89 | 25.95 | 27.90 | 0.00 | - | 5 | 931 | 64.82% |
| MRNA230120P00140000 | 2022-05-25 1:31PM EDT | 2023-01-20 | 33.75 | 31.80 | 32.30 | +1.65 | +5.14% | 10 | 2,479 | 63.24% |
| MRNA240119P00140000 | 2022-05-25 9:34AM EDT | 2024-01-19 | 42.15 | 42.00 | 43.75 | +0.15 | +0.36% | 1 | 562 | 56.33% |
© 2022 Yahoo. All rights reserved.
