Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:195.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527C00195000 | 2022-05-20 11:04AM EDT | 2022-05-27 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 205 | 126.56% |
| MRNA220603C00195000 | 2022-05-24 11:45AM EDT | 2022-06-03 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 13 | 60 | 82.81% |
| MRNA220610C00195000 | 2022-05-19 3:32PM EDT | 2022-06-10 | 0.64 | 0.06 | 0.33 | 0.00 | - | 1 | 79 | 83.50% |
| MRNA220617C00195000 | 2022-05-24 12:38PM EDT | 2022-06-17 | 0.31 | 0.21 | 0.45 | -0.23 | -42.59% | 4 | 725 | 76.90% |
| MRNA220701C00195000 | 2022-05-23 9:41AM EDT | 2022-07-01 | 1.20 | 0.45 | 1.00 | 0.00 | - | 2 | 4 | 71.00% |
| MRNA220715C00195000 | 2022-05-23 12:07PM EDT | 2022-07-15 | 2.18 | 1.05 | 1.32 | 0.00 | - | 11 | 652 | 67.60% |
| MRNA220916C00195000 | 2022-05-24 12:42PM EDT | 2022-09-16 | 4.80 | 4.60 | 4.85 | -1.25 | -20.66% | 1 | 1,287 | 66.94% |
| MRNA221021C00195000 | 2022-05-23 2:37PM EDT | 2022-10-21 | 7.80 | 5.95 | 6.45 | 0.00 | - | 8 | 627 | 64.58% |
| MRNA230120C00195000 | 2022-05-24 1:40PM EDT | 2023-01-20 | 10.43 | 10.00 | 10.75 | -3.07 | -22.74% | 21 | 1,014 | 62.73% |
| MRNA240119C00195000 | 2022-05-20 2:53PM EDT | 2024-01-19 | 25.98 | 22.15 | 23.75 | 0.00 | - | 2 | 56 | 59.09% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527P00195000 | 2022-05-19 11:40AM EDT | 2022-05-27 | 49.10 | 61.30 | 65.90 | 0.00 | - | 17 | 0 | 229.39% |
| MRNA220617P00195000 | 2022-05-23 2:01PM EDT | 2022-06-17 | 57.65 | 62.90 | 66.25 | 0.00 | - | 8 | 895 | 109.25% |
| MRNA220715P00195000 | 2022-05-09 10:59AM EDT | 2022-07-15 | 59.94 | 64.05 | 65.45 | 0.00 | - | 1 | 200 | 76.83% |
| MRNA220916P00195000 | 2022-05-23 10:18AM EDT | 2022-09-16 | 62.25 | 66.60 | 68.50 | 0.00 | - | 2 | 115 | 67.36% |
| MRNA221021P00195000 | 2022-05-02 10:59AM EDT | 2022-10-21 | 61.45 | 67.10 | 69.40 | 0.00 | - | 3 | 51 | 61.90% |
| MRNA230120P00195000 | 2022-05-24 10:44AM EDT | 2023-01-20 | 74.55 | 71.75 | 72.90 | +8.15 | +12.27% | 2 | 678 | 60.64% |
| MRNA240119P00195000 | 2022-05-11 2:06PM EDT | 2024-01-19 | 86.20 | 78.80 | 82.45 | 0.00 | - | 42 | 86 | 51.54% |
© 2022 Yahoo. All rights reserved.
