MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230609C00075000 | 2023-05-19 9:46AM EDT | 75.00 | 50.19 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| MRNA230609C00106000 | 2023-05-31 12:52PM EDT | 106.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRNA230609C00108000 | 2023-05-31 3:50PM EDT | 108.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRNA230609C00110000 | 2023-06-05 9:56AM EDT | 110.00 | 22.26 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MRNA230609C00113000 | 2023-06-01 11:24AM EDT | 113.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MRNA230609C00114000 | 2023-05-26 10:50AM EDT | 114.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MRNA230609C00115000 | 2023-05-25 3:35PM EDT | 115.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MRNA230609C00116000 | 2023-06-01 11:57AM EDT | 116.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MRNA230609C00117000 | 2023-05-31 3:50PM EDT | 117.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MRNA230609C00119000 | 2023-06-02 9:47AM EDT | 119.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| MRNA230609C00120000 | 2023-06-05 2:26PM EDT | 120.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 18 | 67 | 0.00% |
| MRNA230609C00121000 | 2023-06-05 2:10PM EDT | 121.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 0.00% |
| MRNA230609C00122000 | 2023-06-02 11:00AM EDT | 122.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 0.00% |
| MRNA230609C00123000 | 2023-06-05 3:08PM EDT | 123.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MRNA230609C00124000 | 2023-06-05 2:34PM EDT | 124.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| MRNA230609C00125000 | 2023-06-05 3:59PM EDT | 125.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 721 | 0.00% |
| MRNA230609C00126000 | 2023-06-05 3:59PM EDT | 126.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 259 | 282 | 0.00% |
| MRNA230609C00127000 | 2023-06-05 3:53PM EDT | 127.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 178 | 0.00% |
| MRNA230609C00128000 | 2023-06-05 3:24PM EDT | 128.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 101 | 476 | 0.00% |
| MRNA230609C00129000 | 2023-06-05 3:53PM EDT | 129.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 185 | 198 | 0.39% |
| MRNA230609C00130000 | 2023-06-05 3:58PM EDT | 130.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 174 | 408 | 3.13% |
| MRNA230609C00131000 | 2023-06-05 3:57PM EDT | 131.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 245 | 276 | 3.13% |
| MRNA230609C00132000 | 2023-06-05 3:59PM EDT | 132.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 550 | 933 | 6.25% |
| MRNA230609C00133000 | 2023-06-05 3:59PM EDT | 133.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 707 | 365 | 6.25% |
| MRNA230609C00134000 | 2023-06-05 3:58PM EDT | 134.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 877 | 465 | 12.50% |
| MRNA230609C00135000 | 2023-06-05 3:51PM EDT | 135.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2,365 | 1,304 | 12.50% |
| MRNA230609C00136000 | 2023-06-05 3:59PM EDT | 136.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 487 | 333 | 12.50% |
| MRNA230609C00137000 | 2023-06-05 3:58PM EDT | 137.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 565 | 403 | 12.50% |
| MRNA230609C00138000 | 2023-06-05 3:49PM EDT | 138.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 464 | 408 | 12.50% |
| MRNA230609C00139000 | 2023-06-05 3:50PM EDT | 139.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 248 | 280 | 12.50% |
| MRNA230609C00140000 | 2023-06-05 3:59PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,681 | 2,211 | 25.00% |
| MRNA230609C00141000 | 2023-06-05 3:42PM EDT | 141.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 129 | 159 | 25.00% |
| MRNA230609C00142000 | 2023-06-05 2:58PM EDT | 142.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 109 | 122 | 25.00% |
| MRNA230609C00143000 | 2023-06-05 1:13PM EDT | 143.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 69 | 195 | 25.00% |
| MRNA230609C00144000 | 2023-06-05 12:13PM EDT | 144.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 17 | 68 | 25.00% |
| MRNA230609C00145000 | 2023-06-05 3:21PM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 354 | 293 | 25.00% |
| MRNA230609C00146000 | 2023-06-05 1:22PM EDT | 146.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 16 | 25.00% |
| MRNA230609C00147000 | 2023-06-05 1:55PM EDT | 147.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 217 | 203 | 25.00% |
| MRNA230609C00148000 | 2023-06-05 11:04AM EDT | 148.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 31 | 32 | 25.00% |
| MRNA230609C00149000 | 2023-06-02 11:09AM EDT | 149.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MRNA230609C00150000 | 2023-06-05 3:46PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 491 | 726 | 25.00% |
| MRNA230609C00152500 | 2023-06-05 12:12PM EDT | 152.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 78 | 86 | 25.00% |
| MRNA230609C00155000 | 2023-06-05 12:19PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 391 | 50.00% |
| MRNA230609C00157500 | 2023-06-02 11:01AM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| MRNA230609C00160000 | 2023-06-05 11:49AM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 50.00% |
| MRNA230609C00162500 | 2023-05-31 1:43PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MRNA230609C00165000 | 2023-06-05 1:14PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 1,143 | 50.00% |
| MRNA230609C00170000 | 2023-06-05 2:44PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 65 | 50.00% |
| MRNA230609C00175000 | 2023-06-05 10:36AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| MRNA230609C00180000 | 2023-05-26 11:15AM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| MRNA230609C00185000 | 2023-06-02 3:12PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| MRNA230609C00190000 | 2023-05-30 12:01PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| MRNA230609C00195000 | 2023-06-01 11:43AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| MRNA230609C00205000 | 2023-05-30 9:29AM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230609P00070000 | 2023-04-28 3:54PM EDT | 70.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 253.13% |
| MRNA230609P00080000 | 2023-05-18 9:57AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 91 | 50.00% |
| MRNA230609P00090000 | 2023-05-25 11:50AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 50.00% |
| MRNA230609P00095000 | 2023-06-01 12:52PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| MRNA230609P00100000 | 2023-06-05 2:19PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 94 | 50.00% |
| MRNA230609P00103000 | 2023-05-31 3:59PM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| MRNA230609P00105000 | 2023-06-02 1:05PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 107 | 50.00% |
| MRNA230609P00110000 | 2023-06-05 1:13PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 198 | 25.00% |
| MRNA230609P00111000 | 2023-06-02 12:57PM EDT | 111.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| MRNA230609P00112000 | 2023-06-05 2:39PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| MRNA230609P00113000 | 2023-06-05 1:13PM EDT | 113.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 25.00% |
| MRNA230609P00114000 | 2023-06-05 3:59PM EDT | 114.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| MRNA230609P00115000 | 2023-06-05 3:36PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 356 | 574 | 25.00% |
| MRNA230609P00116000 | 2023-06-05 2:12PM EDT | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 78 | 25.00% |
| MRNA230609P00117000 | 2023-06-02 12:50PM EDT | 117.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 38 | 42 | 25.00% |
| MRNA230609P00118000 | 2023-06-05 3:58PM EDT | 118.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 42 | 195 | 25.00% |
| MRNA230609P00119000 | 2023-06-05 2:50PM EDT | 119.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 26 | 83 | 12.50% |
| MRNA230609P00120000 | 2023-06-05 3:59PM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 364 | 772 | 12.50% |
| MRNA230609P00121000 | 2023-06-05 3:59PM EDT | 121.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 95 | 283 | 12.50% |
| MRNA230609P00122000 | 2023-06-05 3:59PM EDT | 122.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 95 | 255 | 12.50% |
| MRNA230609P00123000 | 2023-06-05 3:59PM EDT | 123.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 70 | 127 | 12.50% |
| MRNA230609P00124000 | 2023-06-05 3:59PM EDT | 124.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 377 | 358 | 12.50% |
| MRNA230609P00125000 | 2023-06-05 3:59PM EDT | 125.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,069 | 1,452 | 6.25% |
| MRNA230609P00126000 | 2023-06-05 3:59PM EDT | 126.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 185 | 244 | 6.25% |
| MRNA230609P00127000 | 2023-06-05 3:59PM EDT | 127.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 132 | 163 | 3.13% |
| MRNA230609P00128000 | 2023-06-05 3:59PM EDT | 128.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 220 | 203 | 1.56% |
| MRNA230609P00129000 | 2023-06-05 3:59PM EDT | 129.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 170 | 380 | 0.00% |
| MRNA230609P00130000 | 2023-06-05 3:59PM EDT | 130.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 439 | 331 | 0.00% |
| MRNA230609P00131000 | 2023-06-05 3:14PM EDT | 131.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 155 | 153 | 0.00% |
| MRNA230609P00132000 | 2023-06-05 3:54PM EDT | 132.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 89 | 77 | 0.00% |
| MRNA230609P00133000 | 2023-06-05 2:45PM EDT | 133.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 45 | 51 | 0.00% |
| MRNA230609P00134000 | 2023-06-05 2:35PM EDT | 134.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 51 | 35 | 0.00% |
| MRNA230609P00135000 | 2023-06-05 12:09PM EDT | 135.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 19 | 134 | 0.00% |
| MRNA230609P00136000 | 2023-06-05 2:23PM EDT | 136.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 14 | 35 | 0.00% |
| MRNA230609P00137000 | 2023-06-05 2:15PM EDT | 137.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 4 | 133 | 0.00% |
| MRNA230609P00138000 | 2023-06-05 10:10AM EDT | 138.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MRNA230609P00139000 | 2023-06-02 11:07AM EDT | 139.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MRNA230609P00140000 | 2023-06-01 12:41PM EDT | 140.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 157 | 0.00% |
| MRNA230609P00144000 | 2023-05-31 9:32AM EDT | 144.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MRNA230609P00145000 | 2023-06-01 2:06PM EDT | 145.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| MRNA230609P00146000 | 2023-05-26 10:43AM EDT | 146.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA230609P00150000 | 2023-06-01 9:31AM EDT | 150.00 | 22.52 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MRNA230609P00152500 | 2023-05-30 10:25AM EDT | 152.50 | 27.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA230609P00155000 | 2023-05-15 9:58AM EDT | 155.00 | 26.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230609P00160000 | 2023-05-04 11:13AM EDT | 160.00 | 23.52 | 28.85 | 30.15 | 0.00 | - | - | 0 | 0.00% |
| MRNA230609P00165000 | 2023-05-10 9:37AM EDT | 165.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA230609P00170000 | 2023-05-09 9:41AM EDT | 170.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA230609P00180000 | 2023-05-08 9:41AM EDT | 180.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.