Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220930C00230000 | 2022-09-12 10:23AM EDT | 2022-09-30 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 162.50% |
| MRNA221021C00230000 | 2022-09-23 3:59PM EDT | 2022-10-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 462 | 82.03% |
| MRNA221118C00230000 | 2022-09-23 10:51AM EDT | 2022-11-18 | 0.20 | 0.20 | 0.32 | -0.28 | -58.33% | 3 | 66 | 73.93% |
| MRNA221216C00230000 | 2022-09-23 2:50PM EDT | 2022-12-16 | 0.53 | 0.44 | 0.66 | -0.06 | -10.17% | 4 | 529 | 67.48% |
| MRNA230120C00230000 | 2022-09-23 3:50PM EDT | 2023-01-20 | 1.28 | 1.23 | 1.34 | -0.12 | -8.57% | 3 | 2,503 | 66.09% |
| MRNA230317C00230000 | 2022-09-22 12:07PM EDT | 2023-03-17 | 2.91 | 2.67 | 2.97 | 0.00 | - | 4 | 103 | 64.94% |
| MRNA230421C00230000 | 2022-09-20 10:44AM EDT | 2023-04-21 | 5.30 | 3.55 | 3.75 | 0.00 | - | 10 | 112 | 63.35% |
| MRNA230616C00230000 | 2022-09-23 3:08PM EDT | 2023-06-16 | 4.99 | 4.85 | 5.20 | -0.17 | -3.29% | 1 | 68 | 61.58% |
| MRNA240119C00230000 | 2022-09-21 2:05PM EDT | 2024-01-19 | 13.60 | 11.55 | 15.20 | 0.00 | - | 76 | 618 | 64.26% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220930P00230000 | 2022-08-24 9:34AM EDT | 2022-09-30 | 87.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA221021P00230000 | 2022-09-13 9:38AM EDT | 2022-10-21 | 95.25 | 104.35 | 108.80 | 0.00 | - | 1 | 0 | 102.83% |
| MRNA221118P00230000 | 2022-09-20 10:33AM EDT | 2022-11-18 | 96.95 | 104.55 | 108.85 | 0.00 | - | 2 | 0 | 76.95% |
| MRNA221216P00230000 | 2022-09-20 3:46PM EDT | 2022-12-16 | 99.00 | 104.45 | 108.85 | 0.00 | - | 10 | 20 | 61.28% |
| MRNA230120P00230000 | 2022-09-23 11:32AM EDT | 2023-01-20 | 108.00 | 104.80 | 109.00 | +13.91 | +14.78% | 2 | 1,789 | 56.54% |
| MRNA230317P00230000 | 2022-09-19 11:16AM EDT | 2023-03-17 | 105.22 | 106.00 | 109.05 | 0.00 | - | 5 | 15 | 53.47% |
| MRNA230616P00230000 | 2022-09-20 10:56AM EDT | 2023-06-16 | 99.15 | 107.10 | 109.60 | 0.00 | - | 1 | 7 | 54.59% |
| MRNA240119P00230000 | 2022-09-20 3:19PM EDT | 2024-01-19 | 105.15 | 107.75 | 113.10 | 0.00 | - | 4 | 1,468 | 50.09% |
© 2022 Yahoo. All rights reserved.
