Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:90.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221216C00090000 | 2022-11-18 10:28AM EST | 2022-12-16 | 96.70 | 93.35 | 97.00 | 0.00 | - | 2 | 22 | 250.78% |
| MRNA221230C00090000 | 2022-11-16 3:58PM EST | 2022-12-30 | 96.49 | 92.60 | 97.55 | 0.00 | - | - | 6 | 145.61% |
| MRNA230120C00090000 | 2022-11-30 2:00PM EST | 2023-01-20 | 84.64 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
| MRNA230317C00090000 | 2022-12-01 3:56PM EST | 2023-03-17 | 93.76 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| MRNA230421C00090000 | 2022-09-19 2:10PM EST | 2023-04-21 | 46.60 | 43.25 | 44.70 | 0.00 | - | 1 | 10 | 0.00% |
| MRNA230616C00090000 | 2022-11-03 1:23PM EST | 2023-06-16 | 66.37 | 97.65 | 98.95 | 0.00 | - | 9 | 54 | 79.41% |
| MRNA230721C00090000 | 2022-11-29 1:28PM EST | 2023-07-21 | 91.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MRNA240119C00090000 | 2022-11-29 11:30AM EST | 2024-01-19 | 97.66 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| MRNA250117C00090000 | 2022-12-05 3:56PM EST | 2025-01-17 | 107.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221209P00090000 | 2022-12-01 11:08AM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| MRNA221216P00090000 | 2022-12-08 12:12PM EST | 2022-12-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,245 | 50.00% |
| MRNA221223P00090000 | 2022-11-30 3:42PM EST | 2022-12-23 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| MRNA221230P00090000 | 2022-12-05 12:56PM EST | 2022-12-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| MRNA230106P00090000 | 2022-11-30 2:16PM EST | 2023-01-06 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MRNA230120P00090000 | 2022-12-08 3:35PM EST | 2023-01-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 15 | 2,258 | 50.00% |
| MRNA230317P00090000 | 2022-12-08 12:31PM EST | 2023-03-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 316 | 25.00% |
| MRNA230421P00090000 | 2022-12-08 12:15PM EST | 2023-04-21 | 1.98 | 0.00 | 0.00 | 0.00 | - | 8 | 361 | 25.00% |
| MRNA230616P00090000 | 2022-12-08 3:39PM EST | 2023-06-16 | 3.36 | 0.00 | 0.00 | 0.00 | - | 44 | 537 | 25.00% |
| MRNA230721P00090000 | 2022-12-08 3:39PM EST | 2023-07-21 | 4.06 | 0.00 | 0.00 | 0.00 | - | 45 | 49 | 25.00% |
| MRNA240119P00090000 | 2022-12-07 11:31AM EST | 2024-01-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,209 | 12.50% |
| MRNA250117P00090000 | 2022-11-16 3:48PM EST | 2025-01-17 | 13.00 | 11.45 | 12.95 | 0.00 | - | 2 | 9 | 59.94% |
© 2022 Yahoo. All rights reserved.
