Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220930C00170000 | 2022-09-28 11:50AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 517 | 50.00% |
| MRNA221007C00170000 | 2022-09-27 12:26PM EDT | 2022-10-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| MRNA221014C00170000 | 2022-09-27 11:08AM EDT | 2022-10-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 34 | 25.00% |
| MRNA221021C00170000 | 2022-09-28 3:09PM EDT | 2022-10-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 1,068 | 25.00% |
| MRNA221028C00170000 | 2022-09-27 10:39AM EDT | 2022-10-28 | 0.58 | 0.00 | 0.00 | 0.00 | - | 11 | 64 | 25.00% |
| MRNA221118C00170000 | 2022-09-28 2:37PM EDT | 2022-11-18 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 437 | 25.00% |
| MRNA221216C00170000 | 2022-09-28 2:03PM EDT | 2022-12-16 | 3.35 | 0.00 | 0.00 | 0.00 | - | 74 | 640 | 12.50% |
| MRNA230120C00170000 | 2022-09-28 3:59PM EDT | 2023-01-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 1,331 | 12.50% |
| MRNA230317C00170000 | 2022-09-28 12:26PM EDT | 2023-03-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 12.50% |
| MRNA230421C00170000 | 2022-09-28 3:45PM EDT | 2023-04-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 26 | 43 | 12.50% |
| MRNA230616C00170000 | 2022-09-28 10:47AM EDT | 2023-06-16 | 13.90 | 0.00 | 0.00 | 0.00 | - | 12 | 221 | 6.25% |
| MRNA240119C00170000 | 2022-09-28 3:04PM EDT | 2024-01-19 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 684 | 6.25% |
| MRNA250117C00170000 | 2022-09-27 12:23PM EDT | 2025-01-17 | 32.04 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220930P00170000 | 2022-09-26 12:51PM EDT | 2022-09-30 | 48.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA221007P00170000 | 2022-09-28 9:34AM EDT | 2022-10-07 | 45.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA221014P00170000 | 2022-09-19 3:01PM EDT | 2022-10-14 | 44.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA221021P00170000 | 2022-09-26 10:22AM EDT | 2022-10-21 | 45.62 | 0.00 | 0.00 | 0.00 | - | 9 | 396 | 0.00% |
| MRNA221118P00170000 | 2022-09-26 10:59AM EDT | 2022-11-18 | 47.38 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| MRNA221216P00170000 | 2022-09-21 11:23AM EDT | 2022-12-16 | 44.35 | 0.00 | 0.00 | 0.00 | - | 2 | 245 | 0.00% |
| MRNA230120P00170000 | 2022-09-26 3:09PM EDT | 2023-01-20 | 52.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1,386 | 0.00% |
| MRNA230317P00170000 | 2022-09-16 11:38AM EDT | 2023-03-17 | 45.50 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 0.00% |
| MRNA230421P00170000 | 2022-09-28 3:34PM EDT | 2023-04-21 | 54.45 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MRNA230616P00170000 | 2022-09-20 10:00AM EDT | 2023-06-16 | 52.30 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| MRNA240119P00170000 | 2022-09-26 10:23AM EDT | 2024-01-19 | 61.62 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 0.00% |
| MRNA250117P00170000 | 2022-09-27 10:05AM EDT | 2025-01-17 | 66.93 | 0.00 | 0.00 | 0.00 | - | 35 | 39 | 0.00% |
© 2022 Yahoo. All rights reserved.
