Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220603C00185000 | 2022-05-27 3:43PM EDT | 2022-06-03 | 0.10 | 0.10 | 0.11 | +0.08 | +400.00% | 64 | 118 | 82.62% |
| MRNA220610C00185000 | 2022-05-27 3:59PM EDT | 2022-06-10 | 0.38 | 0.24 | 0.50 | +0.22 | +137.50% | 31 | 91 | 69.24% |
| MRNA220617C00185000 | 2022-05-27 3:33PM EDT | 2022-06-17 | 1.14 | 0.98 | 1.32 | +0.64 | +128.00% | 53 | 1,170 | 71.73% |
| MRNA220624C00185000 | 2022-05-26 3:29PM EDT | 2022-06-24 | 1.51 | 1.42 | 2.00 | +0.76 | +101.33% | 7 | 14 | 68.77% |
| MRNA220701C00185000 | 2022-05-27 1:41PM EDT | 2022-07-01 | 2.30 | 2.06 | 2.63 | +1.45 | +170.59% | 20 | 111 | 67.41% |
| MRNA220715C00185000 | 2022-05-27 3:55PM EDT | 2022-07-15 | 3.55 | 3.20 | 3.80 | +1.53 | +75.74% | 624 | 284 | 64.94% |
| MRNA220916C00185000 | 2022-05-27 2:14PM EDT | 2022-09-16 | 9.97 | 8.85 | 10.15 | +3.42 | +52.21% | 46 | 320 | 65.17% |
| MRNA221021C00185000 | 2022-05-27 11:25AM EDT | 2022-10-21 | 11.30 | 11.95 | 12.55 | +2.70 | +31.40% | 17 | 97 | 64.81% |
| MRNA230120C00185000 | 2022-05-27 2:17PM EDT | 2023-01-20 | 18.40 | 17.65 | 18.15 | +5.02 | +37.52% | 353 | 760 | 63.20% |
| MRNA240119C00185000 | 2022-05-19 1:38PM EDT | 2024-01-19 | 24.00 | 32.50 | 35.95 | 0.00 | - | 1 | 146 | 61.36% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220603P00185000 | 2022-05-09 11:52AM EDT | 2022-06-03 | 48.08 | 36.40 | 40.50 | 0.00 | - | 1 | 0 | 129.79% |
| MRNA220617P00185000 | 2022-05-27 10:20AM EDT | 2022-06-17 | 42.12 | 36.10 | 40.60 | -8.25 | -16.38% | 1 | 446 | 69.43% |
| MRNA220715P00185000 | 2022-05-27 10:20AM EDT | 2022-07-15 | 44.05 | 39.35 | 42.60 | -7.15 | -13.96% | 1 | 553 | 65.85% |
| MRNA220916P00185000 | 2022-05-20 12:34PM EDT | 2022-09-16 | 54.55 | 44.70 | 46.95 | 0.00 | - | 1 | 767 | 61.71% |
| MRNA221021P00185000 | 2022-05-20 3:01PM EDT | 2022-10-21 | 58.90 | 47.10 | 50.10 | 0.00 | - | 2 | 47 | 61.99% |
| MRNA230120P00185000 | 2022-05-26 2:20PM EDT | 2023-01-20 | 60.95 | 50.70 | 54.20 | 0.00 | - | 16 | 1,743 | 57.20% |
| MRNA240119P00185000 | 2022-05-25 2:38PM EDT | 2024-01-19 | 74.65 | 63.85 | 67.55 | 0.00 | - | 2 | 147 | 53.63% |
© 2022 Yahoo. All rights reserved.
