Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:75.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221021C00075000 | 2022-05-27 10:01AM EDT | 2022-10-21 | 70.10 | 68.95 | 74.05 | 0.00 | - | 2 | 10 | 529.79% |
| MRNA221216C00075000 | 2022-09-02 1:02PM EDT | 2022-12-16 | 65.12 | 45.55 | 48.35 | 0.00 | - | 2 | 2 | 93.41% |
| MRNA230120C00075000 | 2022-09-21 11:33AM EDT | 2023-01-20 | 58.50 | 47.85 | 49.45 | 0.00 | - | 1 | 267 | 91.16% |
| MRNA230421C00075000 | 2022-09-20 2:45PM EDT | 2023-04-21 | 60.75 | 51.00 | 52.85 | 0.00 | - | - | 19 | 84.70% |
| MRNA230616C00075000 | 2022-08-25 2:31PM EDT | 2023-06-16 | 72.91 | 56.40 | 57.65 | 0.00 | - | 6 | 12 | 96.09% |
| MRNA240119C00075000 | 2022-09-16 10:30AM EDT | 2024-01-19 | 74.49 | 57.70 | 61.25 | 0.00 | - | 2 | 56 | 78.15% |
| MRNA250117C00075000 | 2022-09-19 10:11AM EDT | 2025-01-17 | 72.87 | 63.95 | 67.45 | 0.00 | - | 2 | 2 | 72.59% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007P00075000 | 2022-09-29 3:26PM EDT | 2022-10-07 | 0.05 | 0.00 | 0.16 | 0.00 | - | 11 | 19 | 138.28% |
| MRNA221021P00075000 | 2022-09-29 2:44PM EDT | 2022-10-21 | 0.28 | 0.20 | 0.32 | 0.00 | - | 4 | 675 | 99.51% |
| MRNA221104P00075000 | 2022-09-28 11:28AM EDT | 2022-11-04 | 0.62 | 0.45 | 0.96 | 0.00 | - | 1 | 7 | 94.14% |
| MRNA221118P00075000 | 2022-09-29 3:58PM EDT | 2022-11-18 | 1.24 | 0.99 | 1.14 | 0.00 | - | 18 | 182 | 87.79% |
| MRNA221216P00075000 | 2022-09-28 12:27PM EDT | 2022-12-16 | 1.90 | 1.96 | 2.24 | 0.00 | - | 11 | 110 | 84.28% |
| MRNA230120P00075000 | 2022-09-29 11:28AM EDT | 2023-01-20 | 3.40 | 3.00 | 3.20 | 0.00 | - | 4 | 1,284 | 79.08% |
| MRNA230317P00075000 | 2022-09-27 10:11AM EDT | 2023-03-17 | 4.55 | 4.70 | 5.10 | 0.00 | - | 9 | 168 | 76.18% |
| MRNA230421P00075000 | 2022-09-27 2:40PM EDT | 2023-04-21 | 5.45 | 5.50 | 5.95 | 0.00 | - | 27 | 72 | 73.76% |
| MRNA230616P00075000 | 2022-09-28 1:56PM EDT | 2023-06-16 | 6.40 | 6.60 | 7.00 | 0.00 | - | 5 | 425 | 70.21% |
| MRNA240119P00075000 | 2022-09-27 1:15PM EDT | 2024-01-19 | 10.55 | 10.75 | 12.10 | 0.00 | - | 3 | 158 | 66.25% |
| MRNA250117P00075000 | 2022-09-21 12:39PM EDT | 2025-01-17 | 12.40 | 13.25 | 16.10 | 0.00 | - | - | 7 | 57.16% |
© 2022 Yahoo. All rights reserved.
