Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007C00195000 | 2022-09-20 12:55PM EDT | 2022-10-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA221014C00195000 | 2022-09-22 9:41AM EDT | 2022-10-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA221021C00195000 | 2022-10-05 3:56PM EDT | 2022-10-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MRNA221028C00195000 | 2022-09-26 11:57AM EDT | 2022-10-28 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA221118C00195000 | 2022-10-05 3:37PM EDT | 2022-11-18 | 0.46 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MRNA221216C00195000 | 2022-10-05 3:42PM EDT | 2022-12-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MRNA230120C00195000 | 2022-10-03 1:24PM EDT | 2023-01-20 | 2.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MRNA230317C00195000 | 2022-10-05 2:28PM EDT | 2023-03-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MRNA230421C00195000 | 2022-10-04 10:12AM EDT | 2023-04-21 | 6.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MRNA230616C00195000 | 2022-10-05 2:38PM EDT | 2023-06-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA240119C00195000 | 2022-10-05 3:48PM EDT | 2024-01-19 | 17.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA250117C00195000 | 2022-09-29 9:56AM EDT | 2025-01-17 | 24.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221021P00195000 | 2022-09-22 12:25PM EDT | 2022-10-21 | 69.65 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MRNA221118P00195000 | 2022-09-22 9:36AM EDT | 2022-11-18 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221216P00195000 | 2022-09-14 2:46PM EDT | 2022-12-16 | 58.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRNA230120P00195000 | 2022-09-30 12:39PM EDT | 2023-01-20 | 74.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRNA230317P00195000 | 2022-09-29 12:38PM EDT | 2023-03-17 | 79.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRNA230421P00195000 | 2022-09-13 2:20PM EDT | 2023-04-21 | 67.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA230616P00195000 | 2022-09-27 1:33PM EDT | 2023-06-16 | 77.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MRNA240119P00195000 | 2022-10-05 12:28PM EDT | 2024-01-19 | 80.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA250117P00195000 | 2022-09-20 10:45AM EDT | 2025-01-17 | 79.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
