Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:270.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220617C00270000 | 2022-05-24 12:52PM EDT | 2022-06-17 | 0.04 | 0.05 | 0.07 | -0.04 | -50.00% | 1 | 855 | 102.34% |
| MRNA220715C00270000 | 2022-05-16 1:43PM EDT | 2022-07-15 | 0.24 | 0.08 | 0.24 | 0.00 | - | 1 | 328 | 78.52% |
| MRNA220916C00270000 | 2022-05-24 3:20PM EDT | 2022-09-16 | 0.93 | 0.91 | 1.02 | -0.93 | -50.00% | 25 | 1,745 | 69.17% |
| MRNA221021C00270000 | 2022-05-24 12:56PM EDT | 2022-10-21 | 1.42 | 1.35 | 1.89 | -0.86 | -37.72% | 14 | 342 | 66.87% |
| MRNA230120C00270000 | 2022-05-24 11:29AM EDT | 2023-01-20 | 3.38 | 3.25 | 3.65 | -1.17 | -25.71% | 1 | 737 | 62.54% |
| MRNA240119C00270000 | 2022-05-24 10:38AM EDT | 2024-01-19 | 10.20 | 10.50 | 12.95 | -6.80 | -40.00% | 2 | 256 | 57.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220617P00270000 | 2022-05-24 1:35PM EDT | 2022-06-17 | 138.86 | 136.05 | 141.15 | +7.86 | +6.00% | 3 | 268 | 148.49% |
| MRNA220715P00270000 | 2022-04-21 11:48AM EDT | 2022-07-15 | 122.95 | 132.45 | 136.15 | 0.00 | - | 6 | 375 | 0.00% |
| MRNA220916P00270000 | 2022-05-16 9:30AM EDT | 2022-09-16 | 134.53 | 137.25 | 140.55 | 0.00 | - | 1 | 993 | 72.57% |
| MRNA221021P00270000 | 2022-05-09 1:34PM EDT | 2022-10-21 | 142.15 | 136.90 | 141.55 | 0.00 | - | 30 | 31 | 66.55% |
| MRNA230120P00270000 | 2022-05-19 10:02AM EDT | 2023-01-20 | 128.50 | 138.20 | 143.00 | 0.00 | - | 2 | 818 | 60.28% |
| MRNA240119P00270000 | 2022-05-12 3:04PM EDT | 2024-01-19 | 149.50 | 140.95 | 146.60 | 0.00 | - | 3 | 154 | 51.99% |
© 2022 Yahoo. All rights reserved.
