Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007C00210000 | 2022-10-03 10:52AM EDT | 2022-10-07 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 150 | 274.22% |
| MRNA221021C00210000 | 2022-10-05 3:46PM EDT | 2022-10-21 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 177 | 772 | 91.41% |
| MRNA221118C00210000 | 2022-10-04 3:10PM EDT | 2022-11-18 | 0.28 | 0.17 | 0.43 | 0.00 | - | 1 | 58 | 72.17% |
| MRNA221216C00210000 | 2022-10-05 2:58PM EDT | 2022-12-16 | 0.71 | 0.63 | 0.76 | 0.00 | - | 5 | 363 | 64.94% |
| MRNA230120C00210000 | 2022-10-05 3:53PM EDT | 2023-01-20 | 1.90 | 1.75 | 1.95 | +0.06 | +3.26% | 56 | 1,137 | 65.31% |
| MRNA230317C00210000 | 2022-10-05 2:39PM EDT | 2023-03-17 | 3.75 | 3.70 | 4.10 | +0.40 | +11.94% | 19 | 77 | 64.36% |
| MRNA230421C00210000 | 2022-10-04 3:10PM EDT | 2023-04-21 | 5.03 | 4.85 | 5.50 | 0.00 | - | 2 | 23 | 63.66% |
| MRNA230616C00210000 | 2022-10-04 9:50AM EDT | 2023-06-16 | 6.50 | 6.20 | 6.75 | 0.00 | - | 1 | 123 | 60.53% |
| MRNA240119C00210000 | 2022-10-05 9:30AM EDT | 2024-01-19 | 15.35 | 13.65 | 14.95 | +0.75 | +5.14% | 1 | 707 | 60.67% |
| MRNA250117C00210000 | 2022-10-05 3:30PM EDT | 2025-01-17 | 25.00 | 21.45 | 27.45 | +0.70 | +2.88% | 2 | 116 | 59.43% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007P00210000 | 2022-10-05 3:37PM EDT | 2022-10-07 | 83.55 | - | - | +83.55 | - | - | - | 0.00% |
| MRNA221021P00210000 | 2022-09-26 9:37AM EDT | 2022-10-21 | 83.00 | 82.15 | 86.65 | 0.00 | - | 2 | 1 | 86.72% |
| MRNA221118P00210000 | 2022-09-07 9:32AM EDT | 2022-11-18 | 78.75 | 82.15 | 85.50 | 0.00 | - | 5 | 0 | 91.21% |
| MRNA221216P00210000 | 2022-10-04 9:37AM EDT | 2022-12-16 | 86.00 | 83.30 | 85.65 | 0.00 | - | 1 | 205 | 73.22% |
| MRNA230120P00210000 | 2022-10-05 3:14PM EDT | 2023-01-20 | 84.60 | 84.20 | 85.65 | -0.47 | -0.55% | 17 | 689 | 51.10% |
| MRNA230421P00210000 | 2022-09-22 11:36AM EDT | 2023-04-21 | 87.10 | 85.20 | 87.75 | 0.00 | - | 1 | 7 | 56.06% |
| MRNA230616P00210000 | 2022-10-05 10:39AM EDT | 2023-06-16 | 89.39 | 85.55 | 88.65 | -5.36 | -5.66% | 1 | 24 | 53.01% |
| MRNA240119P00210000 | 2022-10-05 10:18AM EDT | 2024-01-19 | 93.66 | 88.95 | 92.75 | +1.46 | +1.58% | 1 | 455 | 48.78% |
| MRNA250117P00210000 | 2022-10-05 10:18AM EDT | 2025-01-17 | 97.48 | 92.85 | 97.95 | +0.38 | +0.39% | 2 | 2 | 44.58% |
© 2022 Yahoo. All rights reserved.
