Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Strike:175.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527C00175000 | 2022-05-24 1:29PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 300 | 99.22% |
| MRNA220603C00175000 | 2022-05-24 1:11PM EDT | 2022-06-03 | 0.13 | 0.09 | 0.17 | -0.12 | -48.00% | 17 | 205 | 78.03% |
| MRNA220610C00175000 | 2022-05-24 1:45PM EDT | 2022-06-10 | 0.43 | 0.18 | 0.48 | -0.26 | -37.68% | 5 | 69 | 70.90% |
| MRNA220617C00175000 | 2022-05-24 1:51PM EDT | 2022-06-17 | 1.00 | 0.85 | 0.99 | -0.45 | -31.03% | 131 | 1,775 | 74.17% |
| MRNA220624C00175000 | 2022-05-24 12:30PM EDT | 2022-06-24 | 1.41 | 1.02 | 1.57 | -0.59 | -29.50% | 2 | 120 | 71.24% |
| MRNA220701C00175000 | 2022-05-24 1:44PM EDT | 2022-07-01 | 1.89 | 1.52 | 2.09 | -0.61 | -24.40% | 1 | 8 | 70.52% |
| MRNA220715C00175000 | 2022-05-24 1:15PM EDT | 2022-07-15 | 2.76 | 2.69 | 2.87 | -1.14 | -29.23% | 181 | 318 | 68.84% |
| MRNA220916C00175000 | 2022-05-24 12:00PM EDT | 2022-09-16 | 8.00 | 7.30 | 7.70 | -1.55 | -16.23% | 1 | 219 | 67.52% |
| MRNA221021C00175000 | 2022-05-24 1:07PM EDT | 2022-10-21 | 9.60 | 8.75 | 9.75 | -1.95 | -16.88% | 14 | 454 | 65.10% |
| MRNA230120C00175000 | 2022-05-24 11:25AM EDT | 2023-01-20 | 14.65 | 13.60 | 14.70 | -2.45 | -14.33% | 31 | 1,544 | 63.75% |
| MRNA240119C00175000 | 2022-05-12 2:17PM EDT | 2024-01-19 | 29.50 | 25.80 | 29.35 | 0.00 | - | 2 | 42 | 60.36% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527P00175000 | 2022-05-20 10:46AM EDT | 2022-05-27 | 35.45 | 40.95 | 46.20 | 0.00 | - | 3 | 43 | 127.93% |
| MRNA220603P00175000 | 2022-05-20 10:46AM EDT | 2022-06-03 | 36.05 | 41.20 | 45.30 | 0.00 | - | 3 | 3 | 133.62% |
| MRNA220617P00175000 | 2022-05-24 11:26AM EDT | 2022-06-17 | 47.25 | 43.70 | 45.40 | +8.75 | +22.73% | 1 | 304 | 77.32% |
| MRNA220715P00175000 | 2022-05-24 12:56PM EDT | 2022-07-15 | 46.40 | 45.30 | 46.90 | +9.85 | +26.95% | 5 | 905 | 67.77% |
| MRNA220916P00175000 | 2022-05-20 12:36PM EDT | 2022-09-16 | 44.45 | 50.05 | 51.15 | 0.00 | - | 3 | 279 | 66.14% |
| MRNA221021P00175000 | 2022-05-20 3:01PM EDT | 2022-10-21 | 50.65 | 50.70 | 53.30 | 0.00 | - | 56 | 40 | 62.78% |
| MRNA230120P00175000 | 2022-05-24 12:54PM EDT | 2023-01-20 | 56.45 | 54.90 | 56.60 | +4.60 | +8.87% | 512 | 2,288 | 59.20% |
| MRNA240119P00175000 | 2022-05-24 11:08AM EDT | 2024-01-19 | 67.00 | 63.65 | 67.75 | +2.85 | +4.44% | 1 | 440 | 52.51% |
© 2022 Yahoo. All rights reserved.
