Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:150.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527C00150000 | 2022-05-25 3:32PM EDT | 2022-05-27 | 0.08 | 0.05 | 0.07 | -0.15 | -65.22% | 127 | 2,001 | 73.05% |
| MRNA220603C00150000 | 2022-05-25 3:26PM EDT | 2022-06-03 | 0.90 | 0.80 | 0.91 | -0.41 | -31.30% | 121 | 269 | 68.87% |
| MRNA220610C00150000 | 2022-05-25 3:35PM EDT | 2022-06-10 | 2.26 | 2.11 | 2.36 | -0.32 | -12.40% | 34 | 117 | 72.51% |
| MRNA220617C00150000 | 2022-05-25 3:40PM EDT | 2022-06-17 | 3.55 | 3.45 | 3.75 | -0.60 | -14.46% | 110 | 2,945 | 74.27% |
| MRNA220624C00150000 | 2022-05-25 2:27PM EDT | 2022-06-24 | 4.15 | 4.15 | 4.85 | +0.16 | +4.01% | 15 | 68 | 72.42% |
| MRNA220701C00150000 | 2022-05-25 1:27PM EDT | 2022-07-01 | 4.40 | 5.10 | 5.85 | -1.85 | -29.60% | 3 | 21 | 72.05% |
| MRNA220715C00150000 | 2022-05-25 3:22PM EDT | 2022-07-15 | 7.16 | 7.15 | 7.45 | -0.49 | -6.41% | 52 | 1,215 | 71.78% |
| MRNA220916C00150000 | 2022-05-25 3:28PM EDT | 2022-09-16 | 13.58 | 13.10 | 13.75 | -0.34 | -2.44% | 5 | 386 | 69.97% |
| MRNA221021C00150000 | 2022-05-25 12:08PM EDT | 2022-10-21 | 14.57 | 15.45 | 16.10 | -1.93 | -11.70% | 4 | 196 | 68.37% |
| MRNA230120C00150000 | 2022-05-25 3:33PM EDT | 2023-01-20 | 21.40 | 20.15 | 21.65 | +0.45 | +2.15% | 3 | 1,043 | 66.06% |
| MRNA240119C00150000 | 2022-05-25 3:00PM EDT | 2024-01-19 | 34.15 | 34.35 | 37.05 | -1.85 | -5.14% | 1 | 679 | 64.01% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527P00150000 | 2022-05-24 3:18PM EDT | 2022-05-27 | 18.77 | 17.90 | 19.90 | 0.00 | - | 3 | 229 | 103.61% |
| MRNA220603P00150000 | 2022-05-25 12:43PM EDT | 2022-06-03 | 23.35 | 19.00 | 20.40 | +3.60 | +18.23% | 1 | 238 | 69.92% |
| MRNA220610P00150000 | 2022-05-23 10:03AM EDT | 2022-06-10 | 16.15 | 19.45 | 22.80 | 0.00 | - | 10 | 85 | 64.60% |
| MRNA220617P00150000 | 2022-05-25 3:32PM EDT | 2022-06-17 | 22.10 | 22.15 | 22.75 | +0.50 | +2.31% | 163 | 3,625 | 68.16% |
| MRNA220624P00150000 | 2022-05-24 9:39AM EDT | 2022-06-24 | 23.00 | 22.20 | 24.70 | 0.00 | - | 1 | 11 | 68.14% |
| MRNA220701P00150000 | 2022-05-18 12:13PM EDT | 2022-07-01 | 19.96 | 23.30 | 25.20 | 0.00 | - | - | 4 | 67.15% |
| MRNA220715P00150000 | 2022-05-25 12:58PM EDT | 2022-07-15 | 28.07 | 25.50 | 26.30 | +0.87 | +3.20% | 3 | 767 | 66.82% |
| MRNA220916P00150000 | 2022-05-25 3:21PM EDT | 2022-09-16 | 31.85 | 30.65 | 32.35 | +0.20 | +0.63% | 1 | 639 | 65.03% |
| MRNA221021P00150000 | 2022-05-24 10:45AM EDT | 2022-10-21 | 34.90 | 33.50 | 34.30 | -0.55 | -1.55% | 1 | 203 | 64.24% |
| MRNA230120P00150000 | 2022-05-24 2:16PM EDT | 2023-01-20 | 37.50 | 37.55 | 38.70 | 0.00 | - | 6 | 2,730 | 60.71% |
| MRNA240119P00150000 | 2022-05-23 9:45AM EDT | 2024-01-19 | 43.70 | 45.05 | 50.05 | 0.00 | - | 2 | 935 | 52.43% |
© 2022 Yahoo. All rights reserved.
