Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220603C00165000 | 2022-05-27 3:56PM EDT | 2022-06-03 | 0.66 | 0.66 | 0.80 | +0.51 | +340.00% | 345 | 173 | 70.07% |
| MRNA220610C00165000 | 2022-05-27 3:52PM EDT | 2022-06-10 | 1.80 | 1.83 | 2.36 | +1.05 | +140.00% | 40 | 256 | 67.43% |
| MRNA220617C00165000 | 2022-05-27 3:57PM EDT | 2022-06-17 | 3.75 | 3.65 | 3.95 | +2.02 | +116.76% | 370 | 829 | 70.11% |
| MRNA220624C00165000 | 2022-05-27 3:45PM EDT | 2022-06-24 | 4.77 | 4.50 | 5.20 | +2.27 | +90.80% | 16 | 249 | 67.96% |
| MRNA220701C00165000 | 2022-05-27 2:53PM EDT | 2022-07-01 | 6.10 | 5.55 | 6.40 | +3.00 | +96.77% | 4 | 58 | 67.55% |
| MRNA220715C00165000 | 2022-05-27 3:31PM EDT | 2022-07-15 | 8.13 | 7.30 | 8.10 | +3.40 | +71.88% | 319 | 477 | 65.56% |
| MRNA220916C00165000 | 2022-05-27 3:41PM EDT | 2022-09-16 | 15.40 | 14.75 | 15.60 | +6.12 | +65.95% | 12 | 1,039 | 66.74% |
| MRNA221021C00165000 | 2022-05-27 3:40PM EDT | 2022-10-21 | 18.10 | 16.35 | 18.75 | +6.54 | +56.57% | 38 | 181 | 64.59% |
| MRNA230120C00165000 | 2022-05-27 3:55PM EDT | 2023-01-20 | 23.36 | 22.75 | 24.70 | +4.41 | +23.27% | 59 | 400 | 63.71% |
| MRNA240119C00165000 | 2022-05-18 3:26PM EDT | 2024-01-19 | 33.25 | 38.15 | 41.15 | 0.00 | - | 46 | 173 | 61.35% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220603P00165000 | 2022-05-27 1:52PM EDT | 2022-06-03 | 17.64 | 17.55 | 20.25 | -16.56 | -48.42% | 2 | 9 | 89.01% |
| MRNA220610P00165000 | 2022-05-27 1:30PM EDT | 2022-06-10 | 19.25 | 17.70 | 20.20 | -10.39 | -35.05% | 1 | 4 | 61.16% |
| MRNA220617P00165000 | 2022-05-27 3:54PM EDT | 2022-06-17 | 21.60 | 20.90 | 21.40 | -13.30 | -38.11% | 10 | 607 | 70.19% |
| MRNA220624P00165000 | 2022-05-27 3:46PM EDT | 2022-06-24 | 22.60 | 20.80 | 23.40 | -8.04 | -26.24% | 2 | 1 | 67.33% |
| MRNA220715P00165000 | 2022-05-27 1:41PM EDT | 2022-07-15 | 25.00 | 23.65 | 25.95 | -15.55 | -38.35% | 107 | 230 | 64.38% |
| MRNA220916P00165000 | 2022-05-24 10:47AM EDT | 2022-09-16 | 44.50 | 30.30 | 32.35 | 0.00 | - | 4 | 305 | 63.06% |
| MRNA221021P00165000 | 2022-05-26 11:15AM EDT | 2022-10-21 | 42.70 | 34.00 | 35.35 | 0.00 | - | 2 | 300 | 64.04% |
| MRNA230120P00165000 | 2022-05-24 3:38PM EDT | 2023-01-20 | 47.85 | 38.90 | 40.25 | 0.00 | - | 27 | 811 | 60.60% |
| MRNA240119P00165000 | 2022-05-27 2:48PM EDT | 2024-01-19 | 51.00 | 49.25 | 52.55 | -7.20 | -12.37% | 5 | 374 | 53.14% |
© 2022 Yahoo. All rights reserved.
