Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Strike:210.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527C00210000 | 2022-05-24 12:48PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 5 | 77 | 154.69% |
| MRNA220603C00210000 | 2022-05-23 1:50PM EDT | 2022-06-03 | 0.05 | 0.02 | 0.03 | 0.00 | - | 12 | 70 | 97.66% |
| MRNA220610C00210000 | 2022-05-20 10:16AM EDT | 2022-06-10 | 0.22 | 0.03 | 0.30 | 0.00 | - | 5 | 6 | 95.12% |
| MRNA220617C00210000 | 2022-05-24 12:05PM EDT | 2022-06-17 | 0.20 | 0.12 | 0.28 | -0.15 | -42.86% | 8 | 1,023 | 83.01% |
| MRNA220624C00210000 | 2022-05-19 3:12PM EDT | 2022-06-24 | 1.00 | 0.00 | 0.49 | 0.00 | - | - | 15 | 75.49% |
| MRNA220715C00210000 | 2022-05-24 11:45AM EDT | 2022-07-15 | 0.77 | 0.60 | 0.76 | -0.23 | -23.00% | 12 | 543 | 69.48% |
| MRNA220916C00210000 | 2022-05-23 12:00PM EDT | 2022-09-16 | 4.50 | 3.25 | 3.45 | 0.00 | - | 4 | 754 | 67.76% |
| MRNA221021C00210000 | 2022-05-24 12:14PM EDT | 2022-10-21 | 4.90 | 4.45 | 4.80 | -0.95 | -16.24% | 1 | 86 | 65.41% |
| MRNA230120C00210000 | 2022-05-24 1:12PM EDT | 2023-01-20 | 8.35 | 7.95 | 8.50 | -1.70 | -16.92% | 17 | 883 | 63.02% |
| MRNA240119C00210000 | 2022-05-23 3:06PM EDT | 2024-01-19 | 22.80 | 18.90 | 20.75 | 0.00 | - | 4 | 220 | 58.72% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527P00210000 | 2022-05-19 1:49PM EDT | 2022-05-27 | 63.13 | 77.05 | 81.40 | 0.00 | - | 3 | 0 | 260.55% |
| MRNA220603P00210000 | 2022-05-19 1:24PM EDT | 2022-06-03 | 63.55 | 77.45 | 80.30 | 0.00 | - | - | 0 | 141.50% |
| MRNA220610P00210000 | 2022-05-20 2:54PM EDT | 2022-06-10 | 77.01 | 77.45 | 80.25 | 0.00 | - | 1 | 1 | 109.57% |
| MRNA220617P00210000 | 2022-05-24 11:33AM EDT | 2022-06-17 | 81.50 | 78.30 | 80.50 | +3.70 | +4.76% | 22 | 997 | 108.45% |
| MRNA220624P00210000 | 2022-05-20 2:54PM EDT | 2022-06-24 | 77.21 | 78.00 | 81.60 | 0.00 | - | 1 | 1 | 103.10% |
| MRNA220715P00210000 | 2022-05-20 1:10PM EDT | 2022-07-15 | 78.15 | 78.50 | 80.60 | 0.00 | - | 2 | 348 | 76.73% |
| MRNA220916P00210000 | 2022-05-24 11:33AM EDT | 2022-09-16 | 83.85 | 81.00 | 82.40 | +13.70 | +19.53% | 22 | 576 | 67.34% |
| MRNA221021P00210000 | 2022-05-20 1:31PM EDT | 2022-10-21 | 82.25 | 81.30 | 83.95 | 0.00 | - | 1 | 55 | 63.50% |
| MRNA230120P00210000 | 2022-05-24 10:34AM EDT | 2023-01-20 | 87.05 | 84.40 | 85.95 | +11.85 | +15.76% | 1 | 856 | 58.64% |
| MRNA240119P00210000 | 2022-05-10 1:40PM EDT | 2024-01-19 | 94.72 | 91.10 | 94.70 | 0.00 | - | 19 | 454 | 50.45% |
© 2022 Yahoo. All rights reserved.
