Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007C00155000 | 2022-10-04 3:43PM EDT | 2022-10-07 | 0.03 | 0.00 | 0.06 | 0.00 | - | 32 | 250 | 117.19% |
| MRNA221014C00155000 | 2022-10-04 12:05PM EDT | 2022-10-14 | 0.15 | 0.06 | 0.16 | 0.00 | - | 1 | 90 | 65.63% |
| MRNA221021C00155000 | 2022-10-05 1:19PM EDT | 2022-10-21 | 0.36 | 0.33 | 0.46 | -0.08 | -18.18% | 62 | 980 | 61.77% |
| MRNA221028C00155000 | 2022-10-05 3:25PM EDT | 2022-10-28 | 0.85 | 0.71 | 0.97 | -0.05 | -5.56% | 3 | 51 | 61.18% |
| MRNA221104C00155000 | 2022-10-05 3:12PM EDT | 2022-11-04 | 1.95 | 1.80 | 2.18 | +0.12 | +6.56% | 11 | 29 | 68.53% |
| MRNA221111C00155000 | 2022-10-05 3:43PM EDT | 2022-11-11 | 2.69 | - | - | +2.69 | - | - | - | 0.00% |
| MRNA221118C00155000 | 2022-10-05 3:56PM EDT | 2022-11-18 | 3.23 | 3.10 | 3.30 | -0.21 | -6.10% | 23 | 293 | 66.80% |
| MRNA221216C00155000 | 2022-10-05 3:16PM EDT | 2022-12-16 | 5.65 | 5.35 | 5.65 | +0.15 | +2.73% | 30 | 172 | 65.23% |
| MRNA230120C00155000 | 2022-10-05 1:34PM EDT | 2023-01-20 | 8.10 | 8.15 | 8.50 | -0.15 | -1.82% | 17 | 723 | 65.29% |
| MRNA230317C00155000 | 2022-10-05 3:50PM EDT | 2023-03-17 | 12.80 | 12.20 | 12.75 | -0.05 | -0.39% | 23 | 419 | 66.00% |
| MRNA230421C00155000 | 2022-10-05 1:22PM EDT | 2023-04-21 | 14.50 | 14.15 | 15.05 | 0.00 | - | 16 | 147 | 65.79% |
| MRNA230616C00155000 | 2022-10-04 10:13AM EDT | 2023-06-16 | 17.10 | 17.15 | 17.80 | 0.00 | - | 5 | 68 | 65.04% |
| MRNA240119C00155000 | 2022-10-05 10:16AM EDT | 2024-01-19 | 25.25 | 25.75 | 28.90 | -1.38 | -5.18% | 11 | 461 | 65.09% |
| MRNA250117C00155000 | 2022-10-04 11:31AM EDT | 2025-01-17 | 34.90 | 35.05 | 40.15 | 0.00 | - | 1 | 5 | 62.65% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007P00155000 | 2022-10-05 3:43PM EDT | 2022-10-07 | 28.20 | 28.60 | 30.00 | -6.45 | -18.61% | 240 | 72 | 192.77% |
| MRNA221014P00155000 | 2022-09-30 12:52PM EDT | 2022-10-14 | 33.51 | 28.80 | 30.40 | 0.00 | - | 1 | 5 | 73.63% |
| MRNA221021P00155000 | 2022-10-04 3:52PM EDT | 2022-10-21 | 29.90 | 29.15 | 30.35 | 0.00 | - | 6 | 867 | 60.99% |
| MRNA221028P00155000 | 2022-09-19 3:15PM EDT | 2022-10-28 | 31.12 | 27.75 | 31.80 | 0.00 | - | 3 | 9 | 51.56% |
| MRNA221104P00155000 | 2022-10-03 2:14PM EDT | 2022-11-04 | 35.77 | - | - | +35.77 | - | - | - | 0.00% |
| MRNA221118P00155000 | 2022-10-05 11:30AM EDT | 2022-11-18 | 33.89 | 31.55 | 32.90 | +1.55 | +4.79% | 1 | 48 | 63.97% |
| MRNA221216P00155000 | 2022-10-04 9:45AM EDT | 2022-12-16 | 34.90 | 33.70 | 34.45 | 0.00 | - | 10 | 49 | 60.89% |
| MRNA230120P00155000 | 2022-10-04 12:39PM EDT | 2023-01-20 | 35.87 | 35.85 | 36.75 | 0.00 | - | 5 | 1,791 | 59.57% |
| MRNA230317P00155000 | 2022-09-28 11:48AM EDT | 2023-03-17 | 41.45 | 39.10 | 39.95 | 0.00 | - | 32 | 76 | 58.75% |
| MRNA230421P00155000 | 2022-10-03 2:55PM EDT | 2023-04-21 | 43.33 | 40.20 | 41.95 | 0.00 | - | 1 | 23 | 57.72% |
| MRNA230616P00155000 | 2022-09-30 10:17AM EDT | 2023-06-16 | 46.92 | 42.50 | 43.20 | 0.00 | - | 1 | 189 | 55.35% |
| MRNA240119P00155000 | 2022-10-03 11:09AM EDT | 2024-01-19 | 52.55 | 48.50 | 49.60 | 0.00 | - | 6 | 162 | 51.67% |
© 2022 Yahoo. All rights reserved.
