Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Strike:180.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527C00180000 | 2022-05-24 1:01PM EDT | 2022-05-27 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 42 | 534 | 107.81% |
| MRNA220603C00180000 | 2022-05-24 12:03PM EDT | 2022-06-03 | 0.10 | 0.04 | 0.14 | -0.10 | -50.00% | 6 | 138 | 80.08% |
| MRNA220610C00180000 | 2022-05-23 10:09AM EDT | 2022-06-10 | 0.65 | 0.15 | 0.35 | 0.00 | - | 1 | 147 | 72.85% |
| MRNA220617C00180000 | 2022-05-24 1:02PM EDT | 2022-06-17 | 0.68 | 0.66 | 0.87 | -0.38 | -35.85% | 51 | 2,240 | 76.27% |
| MRNA220624C00180000 | 2022-05-23 3:34PM EDT | 2022-06-24 | 1.53 | 0.75 | 1.10 | 0.00 | - | 21 | 22 | 70.26% |
| MRNA220701C00180000 | 2022-05-23 3:46PM EDT | 2022-07-01 | 1.95 | 1.17 | 1.70 | 0.00 | - | 56 | 109 | 70.73% |
| MRNA220715C00180000 | 2022-05-24 12:07PM EDT | 2022-07-15 | 2.50 | 2.03 | 2.37 | -0.65 | -20.63% | 37 | 445 | 68.12% |
| MRNA220916C00180000 | 2022-05-24 12:25PM EDT | 2022-09-16 | 6.98 | 6.20 | 7.00 | -1.57 | -18.36% | 23 | 2,271 | 67.13% |
| MRNA221021C00180000 | 2022-05-24 12:15PM EDT | 2022-10-21 | 9.20 | 8.05 | 9.95 | -1.60 | -14.81% | 12 | 260 | 67.21% |
| MRNA230120C00180000 | 2022-05-24 10:15AM EDT | 2023-01-20 | 12.40 | 12.50 | 13.50 | -3.60 | -22.50% | 2 | 1,392 | 63.33% |
| MRNA240119C00180000 | 2022-05-19 11:27AM EDT | 2024-01-19 | 26.00 | 25.05 | 27.65 | -7.33 | -21.99% | 1 | 272 | 60.12% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527P00180000 | 2022-05-20 11:03AM EDT | 2022-05-27 | 43.50 | 47.60 | 50.85 | 0.00 | - | 5 | 0 | 194.34% |
| MRNA220603P00180000 | 2022-05-24 9:30AM EDT | 2022-06-03 | 44.17 | 48.00 | 50.25 | +2.69 | +6.49% | 1 | 10 | 113.97% |
| MRNA220610P00180000 | 2022-05-20 2:02PM EDT | 2022-06-10 | 48.36 | 46.70 | 50.30 | 0.00 | - | 13 | 33 | 64.45% |
| MRNA220617P00180000 | 2022-05-23 1:05PM EDT | 2022-06-17 | 52.06 | 48.65 | 50.15 | +9.58 | +22.55% | 1 | 843 | 81.15% |
| MRNA220715P00180000 | 2022-05-23 1:05PM EDT | 2022-07-15 | 44.51 | 50.30 | 51.45 | 0.00 | - | 4 | 393 | 70.62% |
| MRNA220916P00180000 | 2022-05-23 3:54PM EDT | 2022-09-16 | 57.65 | 54.50 | 55.70 | +7.20 | +14.27% | 2 | 1,000 | 67.60% |
| MRNA221021P00180000 | 2022-05-23 2:22PM EDT | 2022-10-21 | 51.45 | 55.50 | 58.85 | 0.00 | - | 2 | 76 | 66.50% |
| MRNA230120P00180000 | 2022-05-24 10:44AM EDT | 2023-01-20 | 62.20 | 58.30 | 61.15 | +6.60 | +11.87% | 74 | 1,456 | 59.18% |
| MRNA240119P00180000 | 2022-05-23 2:22PM EDT | 2024-01-19 | 64.80 | 67.80 | 71.15 | 0.00 | - | 2 | 754 | 52.36% |
© 2022 Yahoo. All rights reserved.
