Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220930C00185000 | 2022-09-14 1:35PM EDT | 2022-09-30 | 0.13 | 0.00 | 0.03 | 0.00 | - | 2 | 67 | 110.94% |
| MRNA221007C00185000 | 2022-09-20 12:15PM EDT | 2022-10-07 | 0.20 | 0.01 | 0.13 | 0.00 | - | 9 | 19 | 89.06% |
| MRNA221014C00185000 | 2022-09-23 12:18PM EDT | 2022-10-14 | 0.06 | 0.01 | 0.19 | -0.24 | -80.00% | 5 | 9 | 75.20% |
| MRNA221021C00185000 | 2022-09-23 10:21AM EDT | 2022-10-21 | 0.20 | 0.10 | 0.22 | -0.09 | -31.03% | 2 | 520 | 68.95% |
| MRNA221028C00185000 | 2022-09-21 11:01AM EDT | 2022-10-28 | 0.40 | 0.11 | 0.42 | 0.00 | - | 1 | 10 | 66.31% |
| MRNA221118C00185000 | 2022-09-23 2:07PM EDT | 2022-11-18 | 1.05 | 1.04 | 1.26 | -0.17 | -13.93% | 13 | 117 | 68.77% |
| MRNA221216C00185000 | 2022-09-23 12:46PM EDT | 2022-12-16 | 2.22 | 2.22 | 2.45 | -0.33 | -12.94% | 1 | 100 | 66.75% |
| MRNA230120C00185000 | 2022-09-23 3:25PM EDT | 2023-01-20 | 3.85 | 3.90 | 4.10 | -0.25 | -6.10% | 57 | 1,318 | 65.71% |
| MRNA230317C00185000 | 2022-09-20 12:03PM EDT | 2023-03-17 | 9.52 | 6.75 | 7.10 | 0.00 | - | 3 | 407 | 65.68% |
| MRNA230421C00185000 | 2022-09-21 2:29PM EDT | 2023-04-21 | 9.82 | 8.15 | 8.90 | 0.00 | - | 2 | 14 | 65.11% |
| MRNA230616C00185000 | 2022-09-23 12:50PM EDT | 2023-06-16 | 10.45 | 10.35 | 10.80 | -0.52 | -4.74% | 17 | 178 | 63.42% |
| MRNA240119C00185000 | 2022-09-23 2:08PM EDT | 2024-01-19 | 19.02 | 19.00 | 22.65 | -1.83 | -8.78% | 2 | 160 | 66.02% |
| MRNA250117C00185000 | 2022-09-19 12:12PM EDT | 2025-01-17 | 29.18 | 26.05 | 33.70 | 0.00 | - | 1 | 2 | 61.91% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220930P00185000 | 2022-09-15 1:37PM EDT | 2022-09-30 | 46.50 | 59.75 | 62.65 | 0.00 | - | 1 | 0 | 213.77% |
| MRNA221014P00185000 | 2022-09-07 2:59PM EDT | 2022-10-14 | 50.54 | 59.50 | 63.60 | 0.00 | - | - | 7 | 82.23% |
| MRNA221021P00185000 | 2022-09-20 10:58AM EDT | 2022-10-21 | 52.00 | 59.60 | 63.50 | 0.00 | - | 3 | 216 | 70.80% |
| MRNA221118P00185000 | 2022-09-19 9:52AM EDT | 2022-11-18 | 55.86 | 60.70 | 63.10 | 0.00 | - | 1 | 15 | 58.98% |
| MRNA221216P00185000 | 2022-09-16 3:04PM EDT | 2022-12-16 | 51.43 | 62.15 | 63.45 | 0.00 | - | 4 | 9 | 59.01% |
| MRNA230120P00185000 | 2022-09-19 10:19AM EDT | 2023-01-20 | 61.51 | 62.85 | 64.60 | 0.00 | - | 1 | 1,869 | 56.21% |
| MRNA230317P00185000 | 2022-09-16 3:26PM EDT | 2023-03-17 | 55.30 | 65.65 | 66.40 | 0.00 | - | 3 | 9 | 56.98% |
| MRNA230421P00185000 | 2022-08-24 3:47PM EDT | 2023-04-21 | 54.75 | 66.15 | 67.35 | 0.00 | - | - | 4 | 54.66% |
| MRNA230616P00185000 | 2022-09-19 11:31AM EDT | 2023-06-16 | 67.10 | 67.65 | 68.50 | 0.00 | - | 52 | 58 | 52.64% |
| MRNA240119P00185000 | 2022-09-22 2:37PM EDT | 2024-01-19 | 72.78 | 71.25 | 75.90 | 0.00 | - | 1 | 193 | 50.26% |
© 2022 Yahoo. All rights reserved.
