Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:155.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527C00155000 | 2022-05-24 1:16PM EDT | 2022-05-27 | 0.09 | 0.09 | 0.24 | -0.21 | -70.00% | 117 | 1,149 | 84.38% |
| MRNA220603C00155000 | 2022-05-24 2:02PM EDT | 2022-06-03 | 0.78 | 0.81 | 0.89 | -0.73 | -48.34% | 28 | 118 | 72.75% |
| MRNA220610C00155000 | 2022-05-24 1:16PM EDT | 2022-06-10 | 1.66 | 1.79 | 2.13 | -1.19 | -41.75% | 10 | 42 | 73.44% |
| MRNA220617C00155000 | 2022-05-24 2:10PM EDT | 2022-06-17 | 3.29 | 3.05 | 3.25 | -1.05 | -24.19% | 80 | 928 | 74.41% |
| MRNA220624C00155000 | 2022-05-24 9:34AM EDT | 2022-06-24 | 3.95 | 3.70 | 4.40 | -1.50 | -27.52% | 17 | 35 | 73.10% |
| MRNA220701C00155000 | 2022-05-24 9:55AM EDT | 2022-07-01 | 3.67 | 4.65 | 5.45 | -2.65 | -41.93% | 1 | 7 | 73.17% |
| MRNA220715C00155000 | 2022-05-24 2:16PM EDT | 2022-07-15 | 6.72 | 6.45 | 6.75 | -1.52 | -18.45% | 98 | 420 | 71.56% |
| MRNA220916C00155000 | 2022-05-24 11:53AM EDT | 2022-09-16 | 12.90 | 12.15 | 13.50 | -2.50 | -16.23% | 16 | 276 | 70.54% |
| MRNA221021C00155000 | 2022-05-20 3:57PM EDT | 2022-10-21 | 16.80 | 14.25 | 15.40 | 0.00 | - | 3 | 93 | 67.83% |
| MRNA230120C00155000 | 2022-05-20 2:50PM EDT | 2023-01-20 | 20.86 | 19.30 | 20.90 | 0.00 | - | 9 | 353 | 65.96% |
| MRNA240119C00155000 | 2022-05-20 3:45PM EDT | 2024-01-19 | 36.65 | 32.80 | 35.50 | 0.00 | - | 5 | 52 | 62.55% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527P00155000 | 2022-05-23 10:40AM EDT | 2022-05-27 | 27.05 | 21.55 | 24.25 | +12.04 | +80.21% | 1 | 108 | 127.98% |
| MRNA220603P00155000 | 2022-05-23 10:32AM EDT | 2022-06-03 | 17.73 | 22.55 | 24.30 | 0.00 | - | 2 | 9 | 53.91% |
| MRNA220610P00155000 | 2022-05-20 2:31PM EDT | 2022-06-10 | 28.26 | 22.70 | 25.10 | +2.26 | +8.69% | 3 | 3 | 54.08% |
| MRNA220617P00155000 | 2022-05-24 10:16AM EDT | 2022-06-17 | 27.70 | 25.00 | 25.85 | +7.70 | +38.50% | 14 | 3,021 | 65.19% |
| MRNA220624P00155000 | 2022-05-18 9:30AM EDT | 2022-06-24 | 20.85 | 25.20 | 27.75 | 0.00 | - | 2 | 3 | 66.83% |
| MRNA220701P00155000 | 2022-05-19 10:02AM EDT | 2022-07-01 | 20.45 | 26.15 | 28.25 | 0.00 | - | - | 1 | 65.87% |
| MRNA220715P00155000 | 2022-05-24 12:12PM EDT | 2022-07-15 | 29.40 | 28.55 | 29.10 | +4.35 | +17.37% | 10 | 687 | 66.10% |
| MRNA220916P00155000 | 2022-05-24 2:15PM EDT | 2022-09-16 | 34.55 | 34.30 | 35.10 | +3.85 | +12.54% | 22 | 350 | 65.97% |
| MRNA221021P00155000 | 2022-05-24 10:46AM EDT | 2022-10-21 | 38.90 | 35.05 | 36.60 | +5.15 | +15.26% | 26 | 481 | 61.24% |
| MRNA230120P00155000 | 2022-05-24 10:33AM EDT | 2023-01-20 | 43.15 | 39.90 | 41.00 | +5.15 | +13.55% | 1 | 850 | 59.31% |
| MRNA240119P00155000 | 2022-05-20 12:38PM EDT | 2024-01-19 | 50.40 | 48.15 | 52.30 | 0.00 | - | 24 | 157 | 51.95% |
© 2022 Yahoo. All rights reserved.
