Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221021C00080000 | 2022-09-06 12:31PM EDT | 2022-10-21 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| MRNA221216C00080000 | 2022-09-27 3:41PM EDT | 2022-12-16 | 45.51 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| MRNA230120C00080000 | 2022-09-19 10:57AM EDT | 2023-01-20 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| MRNA230317C00080000 | 2022-09-09 11:18AM EDT | 2023-03-17 | 66.48 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MRNA230421C00080000 | 2022-09-26 10:30AM EDT | 2023-04-21 | 52.45 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| MRNA230616C00080000 | 2022-09-27 12:10PM EDT | 2023-06-16 | 52.62 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| MRNA240119C00080000 | 2022-09-27 12:11PM EDT | 2024-01-19 | 58.61 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| MRNA250117C00080000 | 2022-09-15 3:28PM EDT | 2025-01-17 | 75.92 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220930P00080000 | 2022-09-27 11:02AM EDT | 2022-09-30 | 0.02 | 0.02 | 0.00 | 0.00 | - | 32 | 75 | 262.50% |
| MRNA221007P00080000 | 2022-09-27 9:38AM EDT | 2022-10-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 50.00% |
| MRNA221021P00080000 | 2022-09-29 3:16PM EDT | 2022-10-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 54 | 523 | 25.00% |
| MRNA221028P00080000 | 2022-09-29 10:25AM EDT | 2022-10-28 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 25.00% |
| MRNA221118P00080000 | 2022-09-29 12:16PM EDT | 2022-11-18 | 1.64 | 0.00 | 0.00 | 0.00 | - | 51 | 98 | 25.00% |
| MRNA221216P00080000 | 2022-09-28 9:30AM EDT | 2022-12-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| MRNA230120P00080000 | 2022-09-28 1:24PM EDT | 2023-01-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,639 | 12.50% |
| MRNA230317P00080000 | 2022-09-29 10:20AM EDT | 2023-03-17 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 12.50% |
| MRNA230421P00080000 | 2022-09-27 12:31PM EDT | 2023-04-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 27 | 50 | 12.50% |
| MRNA230616P00080000 | 2022-09-29 3:03PM EDT | 2023-06-16 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 370 | 12.50% |
| MRNA240119P00080000 | 2022-09-29 11:18AM EDT | 2024-01-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 6.25% |
| MRNA250117P00080000 | 2022-09-23 1:44PM EDT | 2025-01-17 | 15.84 | 0.00 | 0.00 | 0.00 | - | 76 | 113 | 6.25% |
© 2022 Yahoo. All rights reserved.
