Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007C00180000 | 2022-10-03 9:47AM EDT | 2022-10-07 | 0.04 | 0.00 | 0.02 | 0.00 | - | 40 | 273 | 168.75% |
| MRNA221014C00180000 | 2022-09-27 10:26AM EDT | 2022-10-14 | 0.12 | 0.00 | 0.24 | 0.00 | - | 1 | 28 | 104.10% |
| MRNA221021C00180000 | 2022-10-05 3:58PM EDT | 2022-10-21 | 0.09 | 0.07 | 0.20 | 0.00 | - | 10 | 1,528 | 79.39% |
| MRNA221028C00180000 | 2022-10-05 11:31AM EDT | 2022-10-28 | 0.38 | 0.03 | 0.28 | +0.23 | +153.33% | 1 | 11 | 67.58% |
| MRNA221104C00180000 | 2022-09-30 11:46AM EDT | 2022-11-04 | 0.41 | 0.12 | 0.71 | 0.00 | - | 1 | 7 | 69.34% |
| MRNA221118C00180000 | 2022-10-05 3:55PM EDT | 2022-11-18 | 0.96 | 0.90 | 1.00 | +0.06 | +6.67% | 22 | 213 | 67.53% |
| MRNA221216C00180000 | 2022-10-05 3:30PM EDT | 2022-12-16 | 2.21 | 2.03 | 2.26 | +0.12 | +5.74% | 1 | 259 | 64.55% |
| MRNA230120C00180000 | 2022-10-05 1:25PM EDT | 2023-01-20 | 3.98 | 3.85 | 4.15 | -0.02 | -0.50% | 1 | 1,545 | 64.01% |
| MRNA230317C00180000 | 2022-10-03 2:49PM EDT | 2023-03-17 | 6.50 | 7.05 | 7.55 | 0.00 | - | 5 | 97 | 64.76% |
| MRNA230421C00180000 | 2022-10-05 2:11PM EDT | 2023-04-21 | 8.85 | 8.65 | 9.40 | +1.30 | +17.22% | 3 | 41 | 64.25% |
| MRNA230616C00180000 | 2022-10-05 10:17AM EDT | 2023-06-16 | 9.65 | 10.80 | 11.50 | -1.45 | -13.06% | 1 | 350 | 62.41% |
| MRNA240119C00180000 | 2022-10-05 3:28PM EDT | 2024-01-19 | 20.50 | 18.60 | 20.80 | +0.37 | +1.84% | 1 | 546 | 61.53% |
| MRNA250117C00180000 | 2022-09-30 3:59PM EDT | 2025-01-17 | 27.68 | 28.15 | 33.65 | 0.00 | - | 1 | 8 | 61.03% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007P00180000 | 2022-08-29 12:54PM EDT | 2022-10-07 | 42.25 | 56.50 | 59.05 | 0.00 | - | - | 0 | 443.85% |
| MRNA221021P00180000 | 2022-10-05 3:28PM EDT | 2022-10-21 | 53.30 | 53.90 | 54.90 | -2.70 | -4.82% | 400 | 113 | 63.28% |
| MRNA221118P00180000 | 2022-09-30 3:52PM EDT | 2022-11-18 | 61.68 | 54.05 | 55.70 | 0.00 | - | 1 | 22 | 59.18% |
| MRNA221216P00180000 | 2022-09-16 10:28AM EDT | 2022-12-16 | 47.39 | 54.90 | 56.20 | 0.00 | - | 2 | 34 | 55.37% |
| MRNA230120P00180000 | 2022-10-05 12:12PM EDT | 2023-01-20 | 58.66 | 56.75 | 57.65 | +0.99 | +1.72% | 10 | 1,713 | 57.32% |
| MRNA230317P00180000 | 2022-09-28 1:28PM EDT | 2023-03-17 | 62.20 | 58.85 | 59.65 | 0.00 | - | 48 | 60 | 55.54% |
| MRNA230421P00180000 | 2022-09-27 1:34PM EDT | 2023-04-21 | 63.40 | 59.40 | 61.15 | 0.00 | - | 2 | 15 | 54.06% |
| MRNA230616P00180000 | 2022-09-29 10:30AM EDT | 2023-06-16 | 69.75 | 61.35 | 62.10 | 0.00 | - | 1 | 144 | 52.04% |
| MRNA240119P00180000 | 2022-10-05 11:56AM EDT | 2024-01-19 | 68.65 | 65.85 | 67.80 | -2.75 | -3.85% | 2 | 872 | 50.18% |
| MRNA250117P00180000 | 2022-09-23 9:30AM EDT | 2025-01-17 | 74.00 | 70.10 | 74.80 | 0.00 | - | 1 | 15 | 47.23% |
© 2022 Yahoo. All rights reserved.
