Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220520C00170000 | 2022-05-19 3:17PM EDT | 2022-05-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MRNA220527C00170000 | 2022-05-19 3:45PM EDT | 2022-05-27 | 0.60 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| MRNA220603C00170000 | 2022-05-19 3:51PM EDT | 2022-06-03 | 1.34 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 25.00% |
| MRNA220610C00170000 | 2022-05-19 11:44AM EDT | 2022-06-10 | 3.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| MRNA220617C00170000 | 2022-05-19 3:36PM EDT | 2022-06-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| MRNA220624C00170000 | 2022-05-19 3:17PM EDT | 2022-06-24 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MRNA220701C00170000 | 2022-05-19 12:18PM EDT | 2022-07-01 | 7.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MRNA220715C00170000 | 2022-05-19 3:47PM EDT | 2022-07-15 | 7.45 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| MRNA220916C00170000 | 2022-05-19 1:52PM EDT | 2022-09-16 | 14.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MRNA221021C00170000 | 2022-05-19 11:16AM EDT | 2022-10-21 | 16.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MRNA230120C00170000 | 2022-05-19 11:28AM EDT | 2023-01-20 | 22.95 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| MRNA240119C00170000 | 2022-05-19 11:49AM EDT | 2024-01-19 | 39.10 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220520P00170000 | 2022-05-19 3:25PM EDT | 2022-05-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA220527P00170000 | 2022-05-18 11:25AM EDT | 2022-05-27 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA220603P00170000 | 2022-05-17 10:45AM EDT | 2022-06-03 | 32.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA220610P00170000 | 2022-05-13 11:34AM EDT | 2022-06-10 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA220617P00170000 | 2022-05-19 3:45PM EDT | 2022-06-17 | 29.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRNA220624P00170000 | 2022-05-06 3:15PM EDT | 2022-06-24 | 42.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA220715P00170000 | 2022-05-19 12:19PM EDT | 2022-07-15 | 33.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRNA220916P00170000 | 2022-05-19 12:25PM EDT | 2022-09-16 | 36.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA221021P00170000 | 2022-05-18 10:47AM EDT | 2022-10-21 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230120P00170000 | 2022-05-18 10:43AM EDT | 2023-01-20 | 45.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240119P00170000 | 2022-05-10 1:08PM EDT | 2024-01-19 | 68.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
