Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221014C00095000 | 2022-10-03 10:27AM EDT | 2022-10-14 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221021C00095000 | 2022-09-29 3:35PM EDT | 2022-10-21 | 24.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA221028C00095000 | 2022-10-05 12:39PM EDT | 2022-10-28 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA221118C00095000 | 2022-10-03 1:34PM EDT | 2022-11-18 | 28.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA221216C00095000 | 2022-10-03 9:32AM EDT | 2022-12-16 | 28.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA230120C00095000 | 2022-09-26 3:19PM EDT | 2023-01-20 | 34.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230317C00095000 | 2022-09-14 1:24PM EDT | 2023-03-17 | 52.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230421C00095000 | 2022-08-22 9:50AM EDT | 2023-04-21 | 61.00 | 46.00 | 48.60 | 0.00 | - | 1 | 1 | 93.39% |
| MRNA230616C00095000 | 2022-08-16 2:23PM EDT | 2023-06-16 | 84.40 | 52.10 | 53.95 | 0.00 | - | 6 | 6 | 100.58% |
| MRNA240119C00095000 | 2022-09-22 1:53PM EDT | 2024-01-19 | 52.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA250117C00095000 | 2022-09-28 11:17AM EDT | 2025-01-17 | 60.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA221007P00095000 | 2022-10-05 2:13PM EDT | 2022-10-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| MRNA221014P00095000 | 2022-10-05 2:07PM EDT | 2022-10-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| MRNA221021P00095000 | 2022-10-05 11:40AM EDT | 2022-10-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MRNA221028P00095000 | 2022-10-05 11:34AM EDT | 2022-10-28 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MRNA221104P00095000 | 2022-10-05 3:58PM EDT | 2022-11-04 | 1.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MRNA221111P00095000 | 2022-10-05 2:24PM EDT | 2022-11-11 | 2.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MRNA221118P00095000 | 2022-10-05 3:21PM EDT | 2022-11-18 | 2.38 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| MRNA221216P00095000 | 2022-10-05 11:06AM EDT | 2022-12-16 | 4.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRNA230120P00095000 | 2022-10-05 1:36PM EDT | 2023-01-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MRNA230317P00095000 | 2022-10-03 9:48AM EDT | 2023-03-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA230421P00095000 | 2022-10-05 12:17PM EDT | 2023-04-21 | 10.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MRNA230616P00095000 | 2022-10-04 3:40PM EDT | 2023-06-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MRNA240119P00095000 | 2022-10-04 1:05PM EDT | 2024-01-19 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
