Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007C00150000 | 2022-10-05 3:51PM EDT | 2022-10-07 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 181 | 0 | 50.00% |
| MRNA221014C00150000 | 2022-10-05 3:45PM EDT | 2022-10-14 | 0.22 | 0.00 | 0.00 | -0.06 | -21.43% | 176 | 0 | 25.00% |
| MRNA221021C00150000 | 2022-10-05 2:29PM EDT | 2022-10-21 | 0.56 | 0.00 | 0.00 | -0.10 | -15.15% | 73 | 0 | 25.00% |
| MRNA221028C00150000 | 2022-10-05 3:38PM EDT | 2022-10-28 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA221104C00150000 | 2022-10-05 3:00PM EDT | 2022-11-04 | 2.61 | 0.00 | 0.00 | +0.06 | +2.35% | 4 | 0 | 12.50% |
| MRNA221111C00150000 | 2022-10-04 2:48PM EDT | 2022-11-11 | 3.31 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| MRNA221118C00150000 | 2022-10-05 3:45PM EDT | 2022-11-18 | 4.35 | 0.00 | 0.00 | +0.30 | +7.41% | 38 | 0 | 12.50% |
| MRNA221216C00150000 | 2022-10-05 3:59PM EDT | 2022-12-16 | 6.59 | 0.00 | 0.00 | -0.13 | -1.93% | 16 | 0 | 6.25% |
| MRNA230120C00150000 | 2022-10-05 3:26PM EDT | 2023-01-20 | 9.80 | 0.00 | 0.00 | +0.35 | +3.70% | 67 | 0 | 6.25% |
| MRNA230317C00150000 | 2022-10-05 3:50PM EDT | 2023-03-17 | 14.25 | 0.00 | 0.00 | -0.01 | -0.07% | 13 | 0 | 6.25% |
| MRNA230421C00150000 | 2022-10-05 12:29PM EDT | 2023-04-21 | 15.30 | 0.00 | 0.00 | -0.70 | -4.37% | 8 | 0 | 6.25% |
| MRNA230616C00150000 | 2022-10-04 10:25AM EDT | 2023-06-16 | 18.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MRNA240119C00150000 | 2022-10-05 3:51PM EDT | 2024-01-19 | 28.85 | 0.00 | 0.00 | -0.15 | -0.52% | 7 | 0 | 3.13% |
| MRNA250117C00150000 | 2022-10-05 9:30AM EDT | 2025-01-17 | 37.95 | 0.00 | 0.00 | -0.75 | -1.94% | 20 | 0 | 3.13% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007P00150000 | 2022-10-04 9:36AM EDT | 2022-10-07 | 26.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221014P00150000 | 2022-10-04 9:34AM EDT | 2022-10-14 | 25.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA221021P00150000 | 2022-10-05 9:56AM EDT | 2022-10-21 | 27.22 | 0.00 | 0.00 | +1.80 | +7.08% | 5 | 0 | 0.00% |
| MRNA221028P00150000 | 2022-09-26 2:47PM EDT | 2022-10-28 | 30.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA221104P00150000 | 2022-10-04 9:36AM EDT | 2022-11-04 | 28.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221118P00150000 | 2022-10-05 11:30AM EDT | 2022-11-18 | 29.69 | 0.00 | 0.00 | +2.04 | +7.38% | 1 | 0 | 0.00% |
| MRNA221216P00150000 | 2022-09-29 1:30PM EDT | 2022-12-16 | 37.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA230120P00150000 | 2022-10-05 3:42PM EDT | 2023-01-20 | 31.90 | 0.00 | 0.00 | -0.80 | -2.45% | 36 | 0 | 0.00% |
| MRNA230317P00150000 | 2022-10-03 10:24AM EDT | 2023-03-17 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230421P00150000 | 2022-09-29 9:43AM EDT | 2023-04-21 | 42.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA230616P00150000 | 2022-09-30 11:09AM EDT | 2023-06-16 | 42.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240119P00150000 | 2022-10-05 1:30PM EDT | 2024-01-19 | 45.52 | 0.00 | 0.00 | -1.10 | -2.36% | 5 | 0 | 0.00% |
| MRNA250117P00150000 | 2022-09-19 3:14PM EDT | 2025-01-17 | 51.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
