Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007C00200000 | 2022-10-03 9:47AM EDT | 2022-10-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRNA221014C00200000 | 2022-10-03 11:48AM EDT | 2022-10-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MRNA221021C00200000 | 2022-10-05 3:57PM EDT | 2022-10-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MRNA221028C00200000 | 2022-10-05 10:43AM EDT | 2022-10-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| MRNA221118C00200000 | 2022-10-05 1:07PM EDT | 2022-11-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA221216C00200000 | 2022-10-05 1:26PM EDT | 2022-12-16 | 0.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MRNA230120C00200000 | 2022-10-05 2:26PM EDT | 2023-01-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MRNA230317C00200000 | 2022-10-04 10:40AM EDT | 2023-03-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRNA230421C00200000 | 2022-10-03 9:30AM EDT | 2023-04-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MRNA230616C00200000 | 2022-10-04 3:34PM EDT | 2023-06-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MRNA240119C00200000 | 2022-10-05 11:32AM EDT | 2024-01-19 | 15.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MRNA250117C00200000 | 2022-10-04 2:22PM EDT | 2025-01-17 | 26.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007P00200000 | 2022-08-31 10:21AM EDT | 2022-10-07 | 62.75 | 77.70 | 81.10 | 0.00 | - | - | 0 | 590.33% |
| MRNA221014P00200000 | 2022-09-23 10:23AM EDT | 2022-10-14 | 75.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA221021P00200000 | 2022-09-21 3:57PM EDT | 2022-10-21 | 73.67 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| MRNA221118P00200000 | 2022-09-23 9:43AM EDT | 2022-11-18 | 76.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA221216P00200000 | 2022-09-29 9:39AM EDT | 2022-12-16 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230120P00200000 | 2022-10-04 11:08AM EDT | 2023-01-20 | 75.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA230317P00200000 | 2022-09-27 1:33PM EDT | 2023-03-17 | 80.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230421P00200000 | 2022-09-29 11:44AM EDT | 2023-04-21 | 85.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230616P00200000 | 2022-10-05 11:31AM EDT | 2023-06-16 | 80.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA240119P00200000 | 2022-10-05 11:31AM EDT | 2024-01-19 | 84.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MRNA250117P00200000 | 2022-09-29 10:23AM EDT | 2025-01-17 | 93.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
