Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007C00175000 | 2022-09-28 1:45PM EDT | 2022-10-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MRNA221014C00175000 | 2022-10-04 2:06PM EDT | 2022-10-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA221021C00175000 | 2022-10-05 1:53PM EDT | 2022-10-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| MRNA221028C00175000 | 2022-10-05 3:53PM EDT | 2022-10-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA221104C00175000 | 2022-10-05 2:28PM EDT | 2022-11-04 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA221118C00175000 | 2022-10-05 10:49AM EDT | 2022-11-18 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA221216C00175000 | 2022-10-05 2:40PM EDT | 2022-12-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MRNA230120C00175000 | 2022-10-05 1:04PM EDT | 2023-01-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MRNA230317C00175000 | 2022-10-05 3:47PM EDT | 2023-03-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA230421C00175000 | 2022-10-05 2:28PM EDT | 2023-04-21 | 9.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MRNA230616C00175000 | 2022-10-05 10:51AM EDT | 2023-06-16 | 11.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRNA240119C00175000 | 2022-09-28 3:49PM EDT | 2024-01-19 | 21.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRNA250117C00175000 | 2022-09-30 3:59PM EDT | 2025-01-17 | 28.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007P00175000 | 2022-10-04 9:31AM EDT | 2022-10-07 | 50.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRNA221014P00175000 | 2022-09-16 3:48PM EDT | 2022-10-14 | 38.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA221021P00175000 | 2022-10-05 3:43PM EDT | 2022-10-21 | 48.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA221028P00175000 | 2022-09-20 2:15PM EDT | 2022-10-28 | 46.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA221118P00175000 | 2022-09-29 10:38AM EDT | 2022-11-18 | 60.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA221216P00175000 | 2022-10-04 2:57PM EDT | 2022-12-16 | 51.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230120P00175000 | 2022-10-04 1:15PM EDT | 2023-01-20 | 53.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230317P00175000 | 2022-10-03 3:06PM EDT | 2023-03-17 | 57.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230421P00175000 | 2022-09-28 12:42PM EDT | 2023-04-21 | 59.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA230616P00175000 | 2022-10-04 10:23AM EDT | 2023-06-16 | 58.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240119P00175000 | 2022-09-26 10:03AM EDT | 2024-01-19 | 64.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00175000 | 2022-09-30 1:07PM EDT | 2025-01-17 | 70.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
