Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220520C00160000 | 2022-05-19 3:59PM EDT | 2022-05-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 50.00% |
| MRNA220527C00160000 | 2022-05-19 3:59PM EDT | 2022-05-27 | 1.46 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 12.50% |
| MRNA220603C00160000 | 2022-05-19 3:25PM EDT | 2022-06-03 | 3.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MRNA220610C00160000 | 2022-05-19 3:48PM EDT | 2022-06-10 | 4.60 | 0.00 | 0.00 | 0.00 | - | 738 | 0 | 12.50% |
| MRNA220617C00160000 | 2022-05-19 2:47PM EDT | 2022-06-17 | 7.55 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 6.25% |
| MRNA220624C00160000 | 2022-05-19 11:11AM EDT | 2022-06-24 | 8.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MRNA220715C00160000 | 2022-05-19 12:24PM EDT | 2022-07-15 | 10.32 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| MRNA220916C00160000 | 2022-05-19 3:23PM EDT | 2022-09-16 | 17.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MRNA221021C00160000 | 2022-05-19 11:00AM EDT | 2022-10-21 | 20.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| MRNA230120C00160000 | 2022-05-19 3:52PM EDT | 2023-01-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 3.13% |
| MRNA240119C00160000 | 2022-05-19 3:02PM EDT | 2024-01-19 | 42.25 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220520P00160000 | 2022-05-19 2:59PM EDT | 2022-05-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| MRNA220527P00160000 | 2022-05-19 1:03PM EDT | 2022-05-27 | 16.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRNA220603P00160000 | 2022-05-16 12:47PM EDT | 2022-06-03 | 27.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA220610P00160000 | 2022-05-19 11:41AM EDT | 2022-06-10 | 18.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA220617P00160000 | 2022-05-19 3:40PM EDT | 2022-06-17 | 22.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MRNA220624P00160000 | 2022-05-19 11:58AM EDT | 2022-06-24 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA220715P00160000 | 2022-05-19 3:35PM EDT | 2022-07-15 | 26.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRNA220916P00160000 | 2022-05-18 2:58PM EDT | 2022-09-16 | 32.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221021P00160000 | 2022-05-19 12:01PM EDT | 2022-10-21 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230120P00160000 | 2022-05-19 12:00PM EDT | 2023-01-20 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240119P00160000 | 2022-05-19 1:08PM EDT | 2024-01-19 | 48.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
