Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220930C00160000 | 2022-09-28 11:38AM EDT | 2022-09-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 772 | 50.00% |
| MRNA221007C00160000 | 2022-09-28 9:47AM EDT | 2022-10-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 50.00% |
| MRNA221014C00160000 | 2022-09-28 3:46PM EDT | 2022-10-14 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 94 | 25.00% |
| MRNA221021C00160000 | 2022-09-28 3:18PM EDT | 2022-10-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 107 | 1,653 | 25.00% |
| MRNA221028C00160000 | 2022-09-28 3:54PM EDT | 2022-10-28 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 25.00% |
| MRNA221104C00160000 | 2022-09-28 9:53AM EDT | 2022-11-04 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| MRNA221118C00160000 | 2022-09-27 3:23PM EDT | 2022-11-18 | 2.98 | 0.00 | 0.00 | 0.00 | - | 24 | 380 | 12.50% |
| MRNA221216C00160000 | 2022-09-28 2:38PM EDT | 2022-12-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 31 | 841 | 12.50% |
| MRNA230120C00160000 | 2022-09-28 12:41PM EDT | 2023-01-20 | 7.36 | 0.00 | 0.00 | 0.00 | - | 125 | 2,344 | 12.50% |
| MRNA230317C00160000 | 2022-09-28 3:04PM EDT | 2023-03-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 99 | 217 | 6.25% |
| MRNA230421C00160000 | 2022-09-28 11:56AM EDT | 2023-04-21 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 147 | 6.25% |
| MRNA230616C00160000 | 2022-09-28 12:01PM EDT | 2023-06-16 | 15.85 | 0.00 | 0.00 | 0.00 | - | 8 | 52 | 6.25% |
| MRNA240119C00160000 | 2022-09-28 2:39PM EDT | 2024-01-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 705 | 6.25% |
| MRNA250117C00160000 | 2022-09-27 9:44AM EDT | 2025-01-17 | 34.12 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 3.13% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220930P00160000 | 2022-09-27 12:24PM EDT | 2022-09-30 | 38.12 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MRNA221007P00160000 | 2022-09-21 9:33AM EDT | 2022-10-07 | 30.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221014P00160000 | 2022-09-26 2:42PM EDT | 2022-10-14 | 39.35 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| MRNA221021P00160000 | 2022-09-28 12:40PM EDT | 2022-10-21 | 37.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1,000 | 0.00% |
| MRNA221028P00160000 | 2022-09-23 2:55PM EDT | 2022-10-28 | 38.74 | 0.00 | 0.00 | 0.00 | - | 21 | 31 | 0.00% |
| MRNA221118P00160000 | 2022-09-27 10:13AM EDT | 2022-11-18 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| MRNA221216P00160000 | 2022-09-27 10:51AM EDT | 2022-12-16 | 39.63 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| MRNA230120P00160000 | 2022-09-28 3:46PM EDT | 2023-01-20 | 42.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3,014 | 0.00% |
| MRNA230317P00160000 | 2022-09-26 2:07PM EDT | 2023-03-17 | 47.22 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| MRNA230421P00160000 | 2022-09-26 1:45PM EDT | 2023-04-21 | 48.25 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| MRNA230616P00160000 | 2022-09-26 3:00PM EDT | 2023-06-16 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| MRNA240119P00160000 | 2022-09-27 12:15PM EDT | 2024-01-19 | 55.80 | 0.00 | 0.00 | 0.00 | - | 104 | 468 | 0.00% |
© 2022 Yahoo. All rights reserved.
