Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007C00190000 | 2022-10-03 9:42AM EDT | 2022-10-07 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 92 | 196.88% |
| MRNA221014C00190000 | 2022-09-20 12:57PM EDT | 2022-10-14 | 0.24 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 117.77% |
| MRNA221021C00190000 | 2022-10-05 3:51PM EDT | 2022-10-21 | 0.07 | 0.06 | 0.11 | +0.02 | +40.00% | 10 | 837 | 83.98% |
| MRNA221028C00190000 | 2022-09-22 1:12PM EDT | 2022-10-28 | 0.34 | 0.01 | 0.28 | 0.00 | - | 1 | 11 | 75.20% |
| MRNA221118C00190000 | 2022-10-04 11:21AM EDT | 2022-11-18 | 0.59 | 0.55 | 0.62 | 0.00 | - | 3 | 145 | 68.02% |
| MRNA221216C00190000 | 2022-10-05 3:43PM EDT | 2022-12-16 | 1.51 | 1.43 | 1.51 | +0.28 | +22.76% | 13 | 292 | 64.60% |
| MRNA230120C00190000 | 2022-10-05 1:04PM EDT | 2023-01-20 | 2.88 | 3.00 | 3.20 | -0.17 | -5.57% | 35 | 1,316 | 64.55% |
| MRNA230317C00190000 | 2022-09-30 3:39PM EDT | 2023-03-17 | 5.20 | 5.55 | 6.15 | 0.00 | - | 8 | 176 | 64.31% |
| MRNA230421C00190000 | 2022-10-05 1:52PM EDT | 2023-04-21 | 7.25 | 7.15 | 7.75 | -0.45 | -5.84% | 31 | 62 | 63.87% |
| MRNA230616C00190000 | 2022-10-05 12:49PM EDT | 2023-06-16 | 9.00 | 9.05 | 9.40 | -0.40 | -4.26% | 13 | 132 | 61.46% |
| MRNA240119C00190000 | 2022-10-03 2:28PM EDT | 2024-01-19 | 16.70 | 15.45 | 18.50 | 0.00 | - | 5 | 490 | 59.92% |
| MRNA250117C00190000 | 2022-09-28 3:06PM EDT | 2025-01-17 | 28.00 | 25.80 | 31.40 | 0.00 | - | 7 | 9 | 60.50% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221021P00190000 | 2022-10-05 3:49PM EDT | 2022-10-21 | 62.85 | 63.60 | 66.35 | -5.45 | -7.98% | 110 | 36 | 113.18% |
| MRNA221118P00190000 | 2022-09-30 11:31AM EDT | 2022-11-18 | 68.20 | 63.10 | 65.75 | 0.00 | - | 3 | 15 | 81.32% |
| MRNA221216P00190000 | 2022-09-29 9:43AM EDT | 2022-12-16 | 72.59 | 63.60 | 66.10 | 0.00 | - | 3 | 107 | 51.17% |
| MRNA230120P00190000 | 2022-09-30 11:31AM EDT | 2023-01-20 | 69.70 | 65.20 | 67.00 | 0.00 | - | 13 | 2,503 | 55.10% |
| MRNA230317P00190000 | 2022-09-26 9:35AM EDT | 2023-03-17 | 69.95 | 67.40 | 68.60 | 0.00 | - | 32 | 59 | 54.85% |
| MRNA230421P00190000 | 2022-09-15 9:59AM EDT | 2023-04-21 | 59.67 | 67.20 | 70.45 | 0.00 | - | 1 | 32 | 53.13% |
| MRNA230616P00190000 | 2022-10-03 2:29PM EDT | 2023-06-16 | 73.55 | 69.30 | 70.25 | 0.00 | - | 5 | 142 | 50.10% |
| MRNA240119P00190000 | 2022-10-04 1:08PM EDT | 2024-01-19 | 75.70 | 73.80 | 76.00 | 0.00 | - | 2 | 544 | 49.94% |
| MRNA250117P00190000 | 2022-10-04 9:59AM EDT | 2025-01-17 | 80.17 | 77.45 | 82.35 | 0.00 | - | 1 | 6 | 46.41% |
© 2022 Yahoo. All rights reserved.
