Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:85.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221021C00085000 | 2022-09-29 9:59AM EDT | 2022-10-21 | 32.50 | 34.40 | 36.20 | 0.00 | - | 2 | 6 | 107.18% |
| MRNA221216C00085000 | 2022-09-22 10:13AM EDT | 2022-12-16 | 44.14 | 38.05 | 39.30 | 0.00 | - | - | 8 | 88.01% |
| MRNA230120C00085000 | 2022-09-23 1:27PM EDT | 2023-01-20 | 43.25 | 40.00 | 41.05 | 0.00 | - | 4 | 63 | 84.53% |
| MRNA230616C00085000 | 2022-08-17 3:14PM EDT | 2023-06-16 | 81.53 | 60.05 | 62.05 | 0.00 | - | 6 | 6 | 129.03% |
| MRNA240119C00085000 | 2022-08-31 12:05PM EDT | 2024-01-19 | 65.85 | 51.70 | 54.55 | 0.00 | - | 1 | 6 | 74.59% |
| MRNA250117C00085000 | 2022-09-22 10:07AM EDT | 2025-01-17 | 64.75 | 58.65 | 63.15 | 0.00 | - | - | 1 | 71.44% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220930P00085000 | 2022-09-29 2:30PM EDT | 2022-09-30 | 0.02 | 0.00 | 0.02 | 0.00 | - | 133 | 732 | 231.25% |
| MRNA221021P00085000 | 2022-09-29 2:27PM EDT | 2022-10-21 | 0.67 | 0.49 | 0.71 | 0.00 | - | 7 | 908 | 89.55% |
| MRNA221028P00085000 | 2022-09-29 9:42AM EDT | 2022-10-28 | 1.26 | 0.56 | 1.16 | 0.00 | - | 10 | 11 | 84.81% |
| MRNA221118P00085000 | 2022-09-29 3:02PM EDT | 2022-11-18 | 2.43 | 1.96 | 2.34 | 0.00 | - | 12 | 183 | 83.40% |
| MRNA221216P00085000 | 2022-09-29 1:39PM EDT | 2022-12-16 | 3.85 | 3.40 | 3.70 | 0.00 | - | 1 | 111 | 79.39% |
| MRNA230120P00085000 | 2022-09-29 12:47PM EDT | 2023-01-20 | 5.20 | 4.85 | 5.10 | 0.00 | - | 50 | 2,275 | 75.37% |
| MRNA230317P00085000 | 2022-09-29 2:44PM EDT | 2023-03-17 | 7.73 | 7.10 | 7.50 | 0.00 | - | 51 | 209 | 73.10% |
| MRNA230421P00085000 | 2022-09-29 10:23AM EDT | 2023-04-21 | 8.85 | 8.05 | 8.50 | 0.00 | - | 4 | 22 | 70.70% |
| MRNA230616P00085000 | 2022-09-29 10:23AM EDT | 2023-06-16 | 10.20 | 9.40 | 9.80 | 0.00 | - | 3 | 126 | 67.54% |
| MRNA240119P00085000 | 2022-09-29 10:31AM EDT | 2024-01-19 | 15.00 | 13.50 | 15.70 | 0.00 | - | 2 | 148 | 63.05% |
| MRNA250117P00085000 | 2022-09-12 1:05PM EDT | 2025-01-17 | 14.25 | 17.10 | 20.30 | 0.00 | - | - | 1 | 55.47% |
© 2022 Yahoo. All rights reserved.
