Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:200.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527C00200000 | 2022-05-23 9:50AM EDT | 2022-05-27 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 289 | 137.50% |
| MRNA220603C00200000 | 2022-05-24 2:52PM EDT | 2022-06-03 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 27 | 99 | 87.50% |
| MRNA220610C00200000 | 2022-05-20 11:27AM EDT | 2022-06-10 | 0.30 | 0.04 | 0.33 | 0.00 | - | 20 | 27 | 87.11% |
| MRNA220617C00200000 | 2022-05-24 2:37PM EDT | 2022-06-17 | 0.27 | 0.22 | 0.34 | -0.15 | -35.71% | 83 | 2,642 | 78.61% |
| MRNA220624C00200000 | 2022-05-23 10:37AM EDT | 2022-06-24 | 0.30 | 0.11 | 0.65 | -0.49 | -62.03% | 1 | 1 | 73.00% |
| MRNA220701C00200000 | 2022-05-24 2:52PM EDT | 2022-07-01 | 0.60 | 0.32 | 0.85 | -0.51 | -45.95% | 5 | 3 | 71.36% |
| MRNA220715C00200000 | 2022-05-24 3:08PM EDT | 2022-07-15 | 1.05 | 1.00 | 1.10 | -0.41 | -28.08% | 22 | 1,395 | 68.80% |
| MRNA220916C00200000 | 2022-05-24 3:16PM EDT | 2022-09-16 | 4.45 | 4.05 | 4.25 | -0.78 | -14.91% | 8 | 1,831 | 66.54% |
| MRNA221021C00200000 | 2022-05-24 2:50PM EDT | 2022-10-21 | 5.50 | 5.40 | 5.90 | -1.55 | -21.99% | 6 | 301 | 64.64% |
| MRNA230120C00200000 | 2022-05-24 3:13PM EDT | 2023-01-20 | 9.80 | 9.15 | 9.95 | -1.80 | -15.52% | 45 | 3,670 | 62.38% |
| MRNA240119C00200000 | 2022-05-24 2:24PM EDT | 2024-01-19 | 22.00 | 21.10 | 22.85 | -1.00 | -4.35% | 18 | 653 | 58.88% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527P00200000 | 2022-05-18 1:05PM EDT | 2022-05-27 | 61.00 | 66.55 | 70.55 | 0.00 | - | 50 | 5 | 246.48% |
| MRNA220617P00200000 | 2022-05-23 12:41PM EDT | 2022-06-17 | 60.22 | 67.65 | 70.40 | 0.00 | - | 1 | 2,227 | 107.67% |
| MRNA220715P00200000 | 2022-05-23 12:41PM EDT | 2022-07-15 | 61.27 | 68.60 | 70.20 | 0.00 | - | 1 | 575 | 78.19% |
| MRNA220916P00200000 | 2022-05-24 2:12PM EDT | 2022-09-16 | 71.15 | 71.50 | 72.80 | +5.73 | +8.76% | 2 | 1,131 | 68.70% |
| MRNA221021P00200000 | 2022-05-24 10:42AM EDT | 2022-10-21 | 75.90 | 71.70 | 74.70 | +7.95 | +11.70% | 12 | 105 | 64.58% |
| MRNA230120P00200000 | 2022-05-24 10:45AM EDT | 2023-01-20 | 78.70 | 74.60 | 77.10 | +7.08 | +9.89% | 3 | 3,274 | 58.89% |
| MRNA240119P00200000 | 2022-05-23 10:34AM EDT | 2024-01-19 | 79.49 | 82.60 | 86.60 | 0.00 | - | 1 | 1,731 | 51.47% |
© 2022 Yahoo. All rights reserved.
