Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:190.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527C00190000 | 2022-05-23 1:21PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 128 | 120.31% |
| MRNA220603C00190000 | 2022-05-24 9:31AM EDT | 2022-06-03 | 0.55 | 0.03 | 0.17 | +0.16 | +41.03% | 1 | 416 | 90.23% |
| MRNA220610C00190000 | 2022-05-20 12:26PM EDT | 2022-06-10 | 0.42 | 0.07 | 0.29 | 0.00 | - | 1 | 46 | 76.56% |
| MRNA220617C00190000 | 2022-05-24 1:47PM EDT | 2022-06-17 | 0.45 | 0.35 | 0.55 | -0.24 | -34.78% | 23 | 1,185 | 75.44% |
| MRNA220624C00190000 | 2022-05-24 12:12PM EDT | 2022-06-24 | 0.60 | 0.40 | 0.88 | -0.69 | -53.49% | 1 | 10 | 71.29% |
| MRNA220701C00190000 | 2022-05-24 10:54AM EDT | 2022-07-01 | 0.73 | 0.64 | 1.15 | -0.87 | -54.37% | 2 | 212 | 69.19% |
| MRNA220715C00190000 | 2022-05-24 1:03PM EDT | 2022-07-15 | 1.46 | 1.54 | 1.71 | -0.67 | -31.46% | 9 | 420 | 68.19% |
| MRNA220916C00190000 | 2022-05-23 3:48PM EDT | 2022-09-16 | 6.49 | 5.30 | 5.65 | 0.00 | - | 10 | 714 | 66.68% |
| MRNA221021C00190000 | 2022-05-24 1:29PM EDT | 2022-10-21 | 7.10 | 6.70 | 7.90 | -1.40 | -16.47% | 7 | 124 | 65.23% |
| MRNA230120C00190000 | 2022-05-24 10:49AM EDT | 2023-01-20 | 10.60 | 10.75 | 11.75 | -4.00 | -27.40% | 7 | 754 | 62.09% |
| MRNA240119C00190000 | 2022-05-19 3:57PM EDT | 2024-01-19 | 31.50 | 20.55 | 25.30 | 0.00 | - | 3 | 79 | 56.98% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527P00190000 | 2022-05-04 10:00AM EDT | 2022-05-27 | 47.30 | 55.25 | 60.95 | 0.00 | - | - | 0 | 236.52% |
| MRNA220610P00190000 | 2022-05-20 2:24PM EDT | 2022-06-10 | 58.35 | 56.20 | 60.45 | 0.00 | - | 1 | 26 | 115.87% |
| MRNA220617P00190000 | 2022-05-24 1:40PM EDT | 2022-06-17 | 59.61 | 57.50 | 60.35 | +11.18 | +23.08% | 2 | 485 | 107.03% |
| MRNA220715P00190000 | 2022-05-23 1:19PM EDT | 2022-07-15 | 54.04 | 58.50 | 59.95 | 0.00 | - | 1 | 382 | 76.25% |
| MRNA220916P00190000 | 2022-05-24 10:32AM EDT | 2022-09-16 | 65.82 | 62.05 | 64.40 | +7.65 | +13.15% | 2 | 397 | 70.97% |
| MRNA221021P00190000 | 2022-05-20 3:01PM EDT | 2022-10-21 | 62.85 | 62.95 | 66.15 | 0.00 | - | 2 | 61 | 66.98% |
| MRNA230120P00190000 | 2022-05-24 11:11AM EDT | 2023-01-20 | 70.95 | 66.70 | 67.80 | +12.95 | +22.33% | 4 | 1,816 | 60.15% |
| MRNA240119P00190000 | 2022-05-19 11:41AM EDT | 2024-01-19 | 68.05 | 74.45 | 78.05 | 0.00 | - | 4 | 424 | 51.94% |
© 2022 Yahoo. All rights reserved.
