Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Strike:220.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527C00220000 | 2022-05-13 1:29PM EDT | 2022-05-27 | 0.12 | 0.00 | 0.02 | 0.00 | - | 1 | 106 | 160.94% |
| MRNA220603C00220000 | 2022-05-24 12:48PM EDT | 2022-06-03 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 5 | 18 | 100.00% |
| MRNA220610C00220000 | 2022-05-24 12:27PM EDT | 2022-06-10 | 0.04 | 0.03 | 0.28 | -0.08 | -66.67% | 4 | 22 | 101.37% |
| MRNA220617C00220000 | 2022-05-24 9:37AM EDT | 2022-06-17 | 0.25 | 0.10 | 0.27 | +0.02 | +8.70% | 25 | 1,219 | 88.09% |
| MRNA220715C00220000 | 2022-05-24 9:54AM EDT | 2022-07-15 | 0.45 | 0.35 | 0.72 | -0.34 | -43.04% | 4 | 635 | 71.19% |
| MRNA220916C00220000 | 2022-05-24 12:15PM EDT | 2022-09-16 | 2.80 | 2.61 | 2.91 | -0.70 | -20.00% | 3 | 428 | 68.04% |
| MRNA221021C00220000 | 2022-05-24 12:46PM EDT | 2022-10-21 | 3.75 | 3.70 | 4.45 | -1.75 | -31.82% | 13 | 564 | 66.42% |
| MRNA230120C00220000 | 2022-05-24 12:06PM EDT | 2023-01-20 | 7.45 | 6.60 | 8.00 | -1.25 | -14.37% | 23 | 2,855 | 63.26% |
| MRNA240119C00220000 | 2022-05-19 3:12PM EDT | 2024-01-19 | 25.70 | 14.90 | 20.50 | 0.00 | - | 2 | 196 | 57.48% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527P00220000 | 2022-05-19 1:49PM EDT | 2022-05-27 | 73.12 | 85.95 | 91.00 | 0.00 | - | 12 | 6 | 262.89% |
| MRNA220617P00220000 | 2022-05-23 12:58PM EDT | 2022-06-17 | 91.71 | 87.10 | 89.80 | +10.72 | +13.24% | 1 | 843 | 104.40% |
| MRNA220715P00220000 | 2022-05-20 1:10PM EDT | 2022-07-15 | 88.07 | 87.35 | 89.45 | 0.00 | - | 2 | 224 | 70.58% |
| MRNA220916P00220000 | 2022-05-19 3:30PM EDT | 2022-09-16 | 79.36 | 89.15 | 91.20 | 0.00 | - | 5 | 1,315 | 64.87% |
| MRNA221021P00220000 | 2022-05-20 12:32PM EDT | 2022-10-21 | 89.10 | 89.50 | 93.25 | 0.00 | - | 4 | 445 | 63.54% |
| MRNA230120P00220000 | 2022-05-24 10:44AM EDT | 2023-01-20 | 96.55 | 91.90 | 95.60 | +13.55 | +16.33% | 2 | 2,516 | 58.74% |
| MRNA240119P00220000 | 2022-05-17 11:55AM EDT | 2024-01-19 | 93.35 | 97.65 | 103.25 | 0.00 | - | 2 | 110 | 53.86% |
© 2022 Yahoo. All rights reserved.
