MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00100000 | 2023-05-26 10:58AM EDT | 100.00 | 25.20 | 25.90 | 26.90 | -7.65 | -23.29% | 1 | 12 | 96.48% |
| MRNA230602C00110000 | 2023-05-26 3:21PM EDT | 110.00 | 16.41 | 16.05 | 16.95 | +0.06 | +0.37% | 2 | 14 | 68.56% |
| MRNA230602C00114000 | 2023-05-23 10:16AM EDT | 114.00 | 20.00 | 12.35 | 13.00 | 0.00 | - | 4 | 5 | 61.43% |
| MRNA230602C00115000 | 2023-05-26 1:47PM EDT | 115.00 | 10.65 | 11.40 | 11.95 | -6.72 | -38.69% | 11 | 9 | 57.47% |
| MRNA230602C00116000 | 2023-05-26 11:04AM EDT | 116.00 | 10.00 | 10.45 | 10.85 | -1.30 | -11.50% | 7 | 4 | 52.64% |
| MRNA230602C00118000 | 2023-05-22 1:01PM EDT | 118.00 | 9.75 | 8.75 | 9.25 | 0.00 | - | 1 | 2 | 54.54% |
| MRNA230602C00119000 | 2023-05-25 3:15PM EDT | 119.00 | 7.60 | 7.80 | 8.25 | -0.77 | -9.20% | 1 | 11 | 50.64% |
| MRNA230602C00120000 | 2023-05-26 3:37PM EDT | 120.00 | 6.90 | 7.05 | 7.35 | -0.75 | -9.80% | 88 | 44 | 53.13% |
| MRNA230602C00121000 | 2023-05-26 2:14PM EDT | 121.00 | 5.60 | 6.25 | 6.65 | -3.40 | -37.78% | 26 | 23 | 50.05% |
| MRNA230602C00122000 | 2023-05-26 3:44PM EDT | 122.00 | 5.70 | 5.45 | 5.80 | -0.25 | -4.20% | 103 | 24 | 51.20% |
| MRNA230602C00123000 | 2023-05-26 3:00PM EDT | 123.00 | 4.55 | 4.85 | 5.10 | -8.30 | -64.59% | 27 | 7 | 50.59% |
| MRNA230602C00124000 | 2023-05-26 3:44PM EDT | 124.00 | 4.30 | 4.20 | 4.35 | -0.55 | -11.34% | 92 | 30 | 48.49% |
| MRNA230602C00125000 | 2023-05-26 3:53PM EDT | 125.00 | 3.70 | 3.60 | 3.75 | -0.38 | -9.31% | 210 | 94 | 48.10% |
| MRNA230602C00126000 | 2023-05-26 3:59PM EDT | 126.00 | 3.15 | 3.05 | 3.20 | -0.55 | -14.86% | 357 | 47 | 47.73% |
| MRNA230602C00127000 | 2023-05-26 3:59PM EDT | 127.00 | 2.65 | 2.57 | 2.67 | -0.59 | -18.21% | 392 | 462 | 46.88% |
| MRNA230602C00128000 | 2023-05-26 3:59PM EDT | 128.00 | 2.23 | 2.14 | 2.25 | -0.60 | -21.20% | 731 | 254 | 46.90% |
| MRNA230602C00129000 | 2023-05-26 3:59PM EDT | 129.00 | 1.85 | 1.77 | 1.87 | -0.52 | -21.94% | 350 | 107 | 46.78% |
| MRNA230602C00130000 | 2023-05-26 3:59PM EDT | 130.00 | 1.56 | 1.45 | 1.55 | -0.46 | -22.77% | 588 | 419 | 46.88% |
| MRNA230602C00131000 | 2023-05-26 3:59PM EDT | 131.00 | 1.28 | 1.20 | 1.28 | -0.29 | -18.47% | 90 | 84 | 47.07% |
| MRNA230602C00132000 | 2023-05-26 3:59PM EDT | 132.00 | 1.03 | 0.95 | 1.05 | -0.30 | -22.56% | 165 | 73 | 47.27% |
| MRNA230602C00133000 | 2023-05-26 3:58PM EDT | 133.00 | 0.84 | 0.78 | 0.86 | -0.28 | -25.00% | 152 | 221 | 47.56% |
| MRNA230602C00134000 | 2023-05-26 3:53PM EDT | 134.00 | 0.66 | 0.63 | 0.73 | -0.36 | -35.29% | 80 | 93 | 48.58% |
| MRNA230602C00135000 | 2023-05-26 3:58PM EDT | 135.00 | 0.55 | 0.48 | 0.58 | -0.33 | -37.50% | 325 | 385 | 48.49% |
| MRNA230602C00136000 | 2023-05-26 3:57PM EDT | 136.00 | 0.48 | 0.40 | 0.47 | -0.21 | -30.43% | 89 | 83 | 48.83% |
| MRNA230602C00137000 | 2023-05-26 3:39PM EDT | 137.00 | 0.36 | 0.32 | 0.41 | -0.24 | -40.00% | 68 | 170 | 50.20% |
| MRNA230602C00138000 | 2023-05-26 3:59PM EDT | 138.00 | 0.35 | 0.26 | 0.34 | -0.12 | -25.53% | 92 | 286 | 50.88% |
| MRNA230602C00139000 | 2023-05-26 3:56PM EDT | 139.00 | 0.23 | 0.20 | 0.30 | -0.16 | -41.03% | 32 | 143 | 50.10% |
| MRNA230602C00140000 | 2023-05-26 3:58PM EDT | 140.00 | 0.22 | 0.19 | 0.22 | -0.16 | -42.11% | 592 | 434 | 50.68% |
| MRNA230602C00142000 | 2023-05-26 10:54AM EDT | 142.00 | 0.14 | 0.13 | 0.19 | -0.12 | -46.15% | 10 | 218 | 53.32% |
| MRNA230602C00145000 | 2023-05-26 3:39PM EDT | 145.00 | 0.11 | 0.09 | 0.11 | -0.06 | -35.29% | 9 | 327 | 56.06% |
| MRNA230602C00150000 | 2023-05-26 3:54PM EDT | 150.00 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 74 | 624 | 63.67% |
| MRNA230602C00155000 | 2023-05-25 1:39PM EDT | 155.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 27 | 283 | 71.48% |
| MRNA230602C00160000 | 2023-05-26 1:34PM EDT | 160.00 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 3 | 174 | 76.17% |
| MRNA230602C00165000 | 2023-05-26 10:25AM EDT | 165.00 | 0.01 | 0.03 | 0.04 | -0.09 | -90.00% | 1 | 265 | 84.77% |
| MRNA230602C00170000 | 2023-05-26 9:46AM EDT | 170.00 | 0.10 | 0.00 | 0.04 | +0.02 | +25.00% | 1 | 296 | 87.50% |
| MRNA230602C00175000 | 2023-05-26 12:23PM EDT | 175.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 1 | 57 | 96.88% |
| MRNA230602C00180000 | 2023-05-22 12:09PM EDT | 180.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 5 | 25 | 99.22% |
| MRNA230602C00185000 | 2023-05-26 11:49AM EDT | 185.00 | 0.01 | 0.00 | 0.03 | -0.17 | -94.44% | 1 | 32 | 106.25% |
| MRNA230602C00190000 | 2023-04-26 2:07PM EDT | 190.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | - | 3 | 107.81% |
| MRNA230602C00195000 | 2023-05-26 9:46AM EDT | 195.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 184 | 125.00% |
| MRNA230602C00200000 | 2023-05-25 2:08PM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 119 | 131.25% |
| MRNA230602C00215000 | 2023-04-13 12:30PM EDT | 215.00 | 0.70 | 0.00 | 0.21 | 0.00 | - | - | 1 | 174.22% |
| MRNA230602C00230000 | 2023-05-23 1:33PM EDT | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 30 | 157.81% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602P00085000 | 2023-04-26 2:43PM EDT | 85.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 114.06% |
| MRNA230602P00090000 | 2023-05-16 9:31AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 7 | 98.44% |
| MRNA230602P00095000 | 2023-05-23 3:08PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 84.38% |
| MRNA230602P00100000 | 2023-05-25 3:24PM EDT | 100.00 | 0.07 | 0.01 | 0.03 | +0.02 | +40.00% | 50 | 140 | 72.66% |
| MRNA230602P00105000 | 2023-05-26 3:33PM EDT | 105.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 4 | 91 | 64.06% |
| MRNA230602P00110000 | 2023-05-26 1:38PM EDT | 110.00 | 0.08 | 0.09 | 0.11 | -0.10 | -55.56% | 35 | 269 | 57.03% |
| MRNA230602P00113000 | 2023-05-26 3:35PM EDT | 113.00 | 0.20 | 0.17 | 0.22 | -0.05 | -20.00% | 130 | 17 | 54.20% |
| MRNA230602P00114000 | 2023-05-26 3:30PM EDT | 114.00 | 0.24 | 0.22 | 0.28 | -0.12 | -33.33% | 33 | 10 | 53.61% |
| MRNA230602P00115000 | 2023-05-26 3:58PM EDT | 115.00 | 0.26 | 0.26 | 0.36 | -0.18 | -40.91% | 46 | 425 | 52.64% |
| MRNA230602P00117000 | 2023-05-26 3:59PM EDT | 117.00 | 0.44 | 0.43 | 0.54 | -0.25 | -36.23% | 63 | 23 | 51.12% |
| MRNA230602P00118000 | 2023-05-26 3:26PM EDT | 118.00 | 0.59 | 0.53 | 0.62 | -0.05 | -7.81% | 120 | 27 | 50.88% |
| MRNA230602P00119000 | 2023-05-26 3:06PM EDT | 119.00 | 0.75 | 0.64 | 0.78 | -0.26 | -25.74% | 109 | 53 | 50.54% |
| MRNA230602P00120000 | 2023-05-26 3:58PM EDT | 120.00 | 0.84 | 0.82 | 0.94 | -0.31 | -26.96% | 543 | 1,237 | 49.46% |
| MRNA230602P00121000 | 2023-05-26 3:27PM EDT | 121.00 | 1.11 | 1.02 | 1.16 | -0.27 | -19.57% | 40 | 91 | 49.07% |
| MRNA230602P00122000 | 2023-05-26 3:58PM EDT | 122.00 | 1.28 | 1.26 | 1.39 | -0.18 | -12.33% | 81 | 142 | 48.10% |
| MRNA230602P00123000 | 2023-05-26 3:49PM EDT | 123.00 | 1.59 | 1.54 | 1.68 | -0.37 | -18.88% | 98 | 58 | 47.51% |
| MRNA230602P00124000 | 2023-05-26 3:43PM EDT | 124.00 | 1.92 | 1.91 | 1.99 | -0.38 | -16.52% | 188 | 1,779 | 46.53% |
| MRNA230602P00125000 | 2023-05-26 3:59PM EDT | 125.00 | 2.32 | 2.30 | 2.40 | -0.53 | -18.60% | 2,280 | 416 | 46.39% |
| MRNA230602P00126000 | 2023-05-26 3:59PM EDT | 126.00 | 2.80 | 2.74 | 2.87 | -0.32 | -10.26% | 140 | 236 | 46.34% |
| MRNA230602P00127000 | 2023-05-26 3:35PM EDT | 127.00 | 3.57 | 3.20 | 3.40 | -0.28 | -7.27% | 48 | 542 | 46.41% |
| MRNA230602P00128000 | 2023-05-26 3:53PM EDT | 128.00 | 3.90 | 3.80 | 4.00 | -0.26 | -6.25% | 38 | 106 | 46.75% |
| MRNA230602P00129000 | 2023-05-26 12:14PM EDT | 129.00 | 5.30 | 4.40 | 4.55 | +0.20 | +3.92% | 12 | 263 | 45.48% |
| MRNA230602P00130000 | 2023-05-26 3:33PM EDT | 130.00 | 5.42 | 5.05 | 5.30 | -0.03 | -0.55% | 43 | 295 | 46.70% |
| MRNA230602P00131000 | 2023-05-26 11:09AM EDT | 131.00 | 6.95 | 5.80 | 6.15 | +0.60 | +9.45% | 11 | 79 | 49.07% |
| MRNA230602P00132000 | 2023-05-26 3:37PM EDT | 132.00 | 7.06 | 6.55 | 6.95 | +0.20 | +2.92% | 8 | 117 | 50.00% |
| MRNA230602P00133000 | 2023-05-26 2:59PM EDT | 133.00 | 8.10 | 7.35 | 7.65 | +1.40 | +20.90% | 10 | 142 | 48.19% |
| MRNA230602P00134000 | 2023-05-26 1:44PM EDT | 134.00 | 9.00 | 8.20 | 8.50 | +0.23 | +2.62% | 25 | 66 | 48.80% |
| MRNA230602P00135000 | 2023-05-26 3:57PM EDT | 135.00 | 9.15 | 9.05 | 9.45 | -0.20 | -2.14% | 51 | 321 | 51.37% |
| MRNA230602P00136000 | 2023-05-26 1:55PM EDT | 136.00 | 11.18 | 9.95 | 10.30 | +2.38 | +27.05% | 11 | 63 | 50.88% |
| MRNA230602P00137000 | 2023-05-25 10:45AM EDT | 137.00 | 11.10 | 10.85 | 11.45 | +1.50 | +15.62% | 5 | 33 | 58.55% |
| MRNA230602P00138000 | 2023-05-26 2:28PM EDT | 138.00 | 12.85 | 11.60 | 12.20 | +1.65 | +14.73% | 11 | 87 | 54.39% |
| MRNA230602P00139000 | 2023-05-26 2:28PM EDT | 139.00 | 13.75 | 12.60 | 13.25 | +1.75 | +14.58% | 19 | 41 | 59.23% |
| MRNA230602P00140000 | 2023-05-26 3:58PM EDT | 140.00 | 13.80 | 13.50 | 14.15 | +4.20 | +43.75% | 2 | 524 | 58.79% |
| MRNA230602P00141000 | 2023-05-26 1:06PM EDT | 141.00 | 15.79 | 14.65 | 15.15 | +2.79 | +21.46% | 2 | 36 | 61.77% |
| MRNA230602P00145000 | 2023-05-24 9:55AM EDT | 145.00 | 11.90 | 18.40 | 19.15 | 0.00 | - | 4 | 42 | 73.14% |
| MRNA230602P00150000 | 2023-05-26 11:34AM EDT | 150.00 | 24.70 | 23.60 | 24.15 | +2.50 | +11.26% | 3 | 10 | 68.75% |
| MRNA230602P00155000 | 2023-05-23 3:14PM EDT | 155.00 | 16.58 | 28.45 | 29.45 | 0.00 | - | 1 | 1 | 86.13% |
| MRNA230602P00160000 | 2023-05-26 2:46PM EDT | 160.00 | 34.63 | 33.45 | 34.20 | +13.29 | +62.28% | 2 | 1 | 82.42% |
| MRNA230602P00165000 | 2023-05-09 9:45AM EDT | 165.00 | 33.25 | 38.40 | 39.45 | 0.00 | - | 1 | 0 | 104.49% |
| MRNA230602P00170000 | 2023-04-26 9:50AM EDT | 170.00 | 36.00 | 44.00 | 45.45 | 0.00 | - | 2 | 0 | 159.38% |
| MRNA230602P00175000 | 2023-04-27 9:41AM EDT | 175.00 | 44.10 | 48.55 | 49.35 | 0.00 | - | - | 0 | 125.78% |
| MRNA230602P00180000 | 2023-04-26 9:38AM EDT | 180.00 | 45.75 | 53.60 | 55.15 | 0.00 | - | - | 0 | 165.04% |
| MRNA230602P00230000 | 2023-05-26 1:14PM EDT | 230.00 | 104.10 | 102.90 | 104.50 | +8.40 | +8.78% | 1 | 1 | 256.25% |
© 2023 Yahoo. All rights reserved.