Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:95.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220617C00095000 | 2022-03-22 10:21AM EDT | 2022-06-17 | 83.25 | 54.00 | 58.00 | 0.00 | - | 1 | 162 | 297.46% |
| MRNA220715C00095000 | 2022-04-22 2:50PM EDT | 2022-07-15 | 49.25 | 43.05 | 44.60 | 0.00 | - | 1 | 1 | 116.52% |
| MRNA220916C00095000 | 2022-05-23 10:18AM EDT | 2022-09-16 | 48.90 | 41.75 | 43.70 | 0.00 | - | 2 | 5 | 72.72% |
| MRNA221021C00095000 | 2022-05-23 2:23PM EDT | 2022-10-21 | 49.60 | 43.10 | 46.00 | 0.00 | - | 10 | 5 | 72.40% |
| MRNA230120C00095000 | 2022-05-05 3:47PM EDT | 2023-01-20 | 56.75 | 46.85 | 49.40 | 0.00 | - | 5 | 45 | 69.68% |
| MRNA240119C00095000 | 2022-05-19 11:39AM EDT | 2024-01-19 | 71.95 | 55.85 | 60.20 | 0.00 | - | 52 | 31 | 64.55% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA220527P00095000 | 2022-05-24 3:17PM EDT | 2022-05-27 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 19 | 121 | 126.56% |
| MRNA220603P00095000 | 2022-05-24 10:50AM EDT | 2022-06-03 | 0.28 | 0.13 | 0.19 | +0.14 | +100.00% | 11 | 169 | 95.70% |
| MRNA220610P00095000 | 2022-05-23 11:13AM EDT | 2022-06-10 | 0.35 | 0.43 | 0.67 | 0.00 | - | 10 | 164 | 93.75% |
| MRNA220617P00095000 | 2022-05-24 1:59PM EDT | 2022-06-17 | 1.09 | 1.07 | 1.11 | +0.29 | +36.25% | 45 | 704 | 93.21% |
| MRNA220624P00095000 | 2022-05-24 11:05AM EDT | 2022-06-24 | 1.82 | 1.23 | 1.75 | 0.00 | - | 3 | 5 | 89.50% |
| MRNA220701P00095000 | 2022-05-24 11:05AM EDT | 2022-07-01 | 2.19 | 1.67 | 2.21 | +0.80 | +57.55% | 3 | 1 | 87.48% |
| MRNA220715P00095000 | 2022-05-24 9:55AM EDT | 2022-07-15 | 3.10 | 2.48 | 2.85 | +1.05 | +51.22% | 4 | 501 | 82.93% |
| MRNA220916P00095000 | 2022-05-23 3:59PM EDT | 2022-09-16 | 5.05 | 6.10 | 6.30 | 0.00 | - | 51 | 786 | 77.28% |
| MRNA221021P00095000 | 2022-05-24 10:41AM EDT | 2022-10-21 | 7.90 | 7.35 | 7.65 | +2.20 | +38.60% | 3 | 310 | 73.79% |
| MRNA230120P00095000 | 2022-05-24 1:40PM EDT | 2023-01-20 | 10.70 | 10.40 | 11.00 | +1.45 | +15.68% | 10 | 1,545 | 69.45% |
| MRNA240119P00095000 | 2022-05-19 1:47PM EDT | 2024-01-19 | 15.49 | 17.80 | 19.75 | 0.00 | - | 4 | 122 | 60.69% |
© 2022 Yahoo. All rights reserved.
