Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00100000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 19.40 | 16.75 | 22.90 | -5.35 | -21.62% | 1 | 28 | 191.70% |
| MRNA240517C00100000 | 2024-05-03 12:27PM EDT | 2024-05-17 | 23.39 | 20.75 | 21.30 | 0.00 | - | 9 | 2,107 | 60.35% |
| MRNA240524C00100000 | 2024-05-03 1:03PM EDT | 2024-05-24 | 23.59 | 20.30 | 22.15 | 0.00 | - | 5 | 8 | 55.37% |
| MRNA240531C00100000 | 2024-05-02 2:33PM EDT | 2024-05-31 | 26.40 | 20.95 | 22.50 | 0.00 | - | 2 | 26 | 58.25% |
| MRNA240607C00100000 | 2024-05-02 11:44AM EDT | 2024-06-07 | 19.65 | 20.60 | 22.40 | 0.00 | - | - | 0 | 61.45% |
| MRNA240621C00100000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 23.75 | 22.15 | 22.70 | 0.00 | - | 14 | 2,609 | 51.51% |
| MRNA240719C00100000 | 2024-05-07 10:21AM EDT | 2024-07-19 | 23.75 | 23.60 | 24.25 | +1.00 | +4.40% | 33 | 663 | 52.20% |
| MRNA240920C00100000 | 2024-05-06 10:58AM EDT | 2024-09-20 | 26.93 | 27.10 | 27.55 | 0.00 | - | 14 | 492 | 54.41% |
| MRNA241018C00100000 | 2024-05-02 1:50PM EDT | 2024-10-18 | 32.20 | 28.05 | 28.90 | 0.00 | - | 81 | 83 | 54.18% |
| MRNA250117C00100000 | 2024-05-07 2:49PM EDT | 2025-01-17 | 32.70 | 32.85 | 33.95 | +0.95 | +2.99% | 11 | 1,117 | 58.66% |
| MRNA250321C00100000 | 2024-05-06 10:54AM EDT | 2025-03-21 | 35.00 | 35.20 | 36.55 | -0.25 | -0.71% | 1 | 19 | 59.22% |
| MRNA250620C00100000 | 2024-05-02 3:22PM EDT | 2025-06-20 | 44.40 | 36.70 | 39.70 | 0.00 | - | 2 | 9 | 57.73% |
| MRNA260116C00100000 | 2024-05-06 11:05AM EDT | 2026-01-16 | 44.20 | 44.65 | 47.15 | 0.00 | - | 13 | 615 | 61.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00100000 | 2024-05-07 2:43PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | 0.00 | - | 163 | 537 | 74.22% |
| MRNA240517P00100000 | 2024-05-07 1:20PM EDT | 2024-05-17 | 0.15 | 0.11 | 0.17 | -0.05 | -25.00% | 2,585 | 1,953 | 58.89% |
| MRNA240524P00100000 | 2024-05-07 10:57AM EDT | 2024-05-24 | 0.25 | 0.07 | 0.32 | -0.01 | -3.85% | 52 | 66 | 54.00% |
| MRNA240531P00100000 | 2024-05-07 11:22AM EDT | 2024-05-31 | 0.55 | 0.38 | 0.42 | +0.14 | +34.15% | 54 | 102 | 48.63% |
| MRNA240607P00100000 | 2024-05-06 9:53AM EDT | 2024-06-07 | 0.69 | 0.46 | 0.62 | 0.00 | - | 10 | 15 | 47.22% |
| MRNA240614P00100000 | 2024-05-07 2:51PM EDT | 2024-06-14 | 0.84 | 0.78 | 0.84 | +0.04 | +5.00% | 42 | 7 | 46.36% |
| MRNA240621P00100000 | 2024-05-07 3:03PM EDT | 2024-06-21 | 1.00 | 0.96 | 1.01 | +0.04 | +4.17% | 78 | 1,631 | 45.00% |
| MRNA240719P00100000 | 2024-05-07 1:25PM EDT | 2024-07-19 | 2.01 | 1.83 | 1.97 | +0.14 | +7.49% | 3 | 1,515 | 44.06% |
| MRNA240920P00100000 | 2024-05-07 2:30PM EDT | 2024-09-20 | 4.71 | 4.55 | 4.65 | +0.21 | +4.67% | 18 | 1,895 | 46.19% |
| MRNA241018P00100000 | 2024-05-06 3:49PM EDT | 2024-10-18 | 5.43 | 5.40 | 5.55 | 0.00 | - | 16 | 864 | 45.87% |
| MRNA250117P00100000 | 2024-05-07 2:12PM EDT | 2025-01-17 | 8.65 | 8.40 | 8.60 | +0.25 | +2.98% | 233 | 2,820 | 46.62% |
| MRNA250321P00100000 | 2024-05-07 1:08PM EDT | 2025-03-21 | 10.30 | 9.15 | 10.30 | +0.60 | +6.19% | 7 | 156 | 46.47% |
| MRNA250620P00100000 | 2024-05-03 1:08PM EDT | 2025-06-20 | 9.95 | 9.30 | 12.35 | 0.00 | - | 4 | 79 | 45.93% |
| MRNA260116P00100000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 16.25 | 15.95 | 16.30 | -0.09 | -0.55% | 2 | 1,147 | 44.98% |
© 2024 Yahoo. All rights reserved.