Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220930C00165000 | 2022-09-23 10:14AM EDT | 2022-09-30 | 0.05 | 0.03 | 0.07 | -0.05 | -50.00% | 2 | 304 | 94.53% |
| MRNA221007C00165000 | 2022-09-23 11:02AM EDT | 2022-10-07 | 0.23 | 0.05 | 0.22 | -0.11 | -32.35% | 3 | 118 | 73.44% |
| MRNA221014C00165000 | 2022-09-22 11:40AM EDT | 2022-10-14 | 0.47 | 0.15 | 0.39 | 0.00 | - | 7 | 95 | 66.21% |
| MRNA221021C00165000 | 2022-09-23 3:21PM EDT | 2022-10-21 | 0.48 | 0.47 | 0.53 | -0.07 | -12.73% | 21 | 1,119 | 63.97% |
| MRNA221028C00165000 | 2022-09-21 12:20PM EDT | 2022-10-28 | 1.49 | 0.67 | 1.00 | 0.00 | - | 4 | 47 | 63.60% |
| MRNA221118C00165000 | 2022-09-23 11:56AM EDT | 2022-11-18 | 2.46 | 2.51 | 2.69 | -0.35 | -12.46% | 3 | 205 | 67.94% |
| MRNA221216C00165000 | 2022-09-23 2:53PM EDT | 2022-12-16 | 4.30 | 4.40 | 4.65 | -0.55 | -11.34% | 30 | 49 | 67.02% |
| MRNA230120C00165000 | 2022-09-23 3:51PM EDT | 2023-01-20 | 6.85 | 6.70 | 7.00 | +0.10 | +1.48% | 28 | 585 | 66.49% |
| MRNA230317C00165000 | 2022-09-23 11:46AM EDT | 2023-03-17 | 9.75 | 10.20 | 10.65 | -0.95 | -8.88% | 7 | 36 | 66.55% |
| MRNA230421C00165000 | 2022-09-20 12:33PM EDT | 2023-04-21 | 15.85 | 12.05 | 12.45 | 0.00 | - | 4 | 40 | 65.95% |
| MRNA230616C00165000 | 2022-09-21 2:50PM EDT | 2023-06-16 | 17.55 | 14.45 | 15.05 | 0.00 | - | 1 | 76 | 64.76% |
| MRNA240119C00165000 | 2022-09-21 11:38AM EDT | 2024-01-19 | 27.67 | 23.50 | 27.35 | 0.00 | - | 1 | 172 | 67.02% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220930P00165000 | 2022-09-23 2:58PM EDT | 2022-09-30 | 43.30 | 41.05 | 42.15 | +8.23 | +23.47% | 31 | 5 | 118.56% |
| MRNA221007P00165000 | 2022-09-23 2:48PM EDT | 2022-10-07 | 42.80 | 40.75 | 42.00 | +16.48 | +62.61% | 1 | 13 | 56.25% |
| MRNA221014P00165000 | 2022-09-07 12:12PM EDT | 2022-10-14 | 33.23 | 40.55 | 42.55 | 0.00 | - | - | 1 | 62.50% |
| MRNA221021P00165000 | 2022-09-23 2:36PM EDT | 2022-10-21 | 42.80 | 41.25 | 42.35 | +4.85 | +12.78% | 17 | 1,062 | 62.40% |
| MRNA221118P00165000 | 2022-09-23 1:54PM EDT | 2022-11-18 | 44.10 | 42.70 | 43.70 | +5.60 | +14.55% | 15 | 26 | 61.23% |
| MRNA221216P00165000 | 2022-09-21 10:10AM EDT | 2022-12-16 | 39.80 | 44.55 | 45.70 | 0.00 | - | 6 | 41 | 62.67% |
| MRNA230120P00165000 | 2022-09-22 3:03PM EDT | 2023-01-20 | 45.60 | 46.00 | 46.95 | 0.00 | - | 3 | 1,320 | 58.95% |
| MRNA230317P00165000 | 2022-09-20 2:46PM EDT | 2023-03-17 | 45.55 | 48.80 | 49.75 | 0.00 | - | 1 | 64 | 58.40% |
| MRNA230421P00165000 | 2022-09-23 3:32PM EDT | 2023-04-21 | 50.60 | 50.25 | 50.90 | +1.45 | +2.95% | 3 | 14 | 57.20% |
| MRNA230616P00165000 | 2022-09-23 2:42PM EDT | 2023-06-16 | 53.10 | 52.10 | 52.75 | +1.60 | +3.11% | 24 | 115 | 55.60% |
| MRNA240119P00165000 | 2022-09-20 9:32AM EDT | 2024-01-19 | 54.37 | 57.35 | 60.35 | 0.00 | - | 1 | 539 | 53.00% |
| MRNA250117P00165000 | 2022-09-13 3:20PM EDT | 2025-01-17 | 58.20 | 59.65 | 66.00 | 0.00 | - | 3 | 3 | 49.59% |
© 2022 Yahoo. All rights reserved.
