MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:135.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00135000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 0.55 | 0.48 | 0.58 | -0.33 | -37.50% | 325 | 385 | 51.61% |
| MRNA230609C00135000 | 2023-05-26 3:10PM EDT | 2023-06-09 | 1.64 | 1.50 | 1.70 | -0.24 | -12.77% | 52 | 224 | 50.29% |
| MRNA230616C00135000 | 2023-05-26 3:48PM EDT | 2023-06-16 | 2.49 | 2.32 | 2.65 | -0.22 | -8.12% | 76 | 1,826 | 50.90% |
| MRNA230623C00135000 | 2023-05-26 3:42PM EDT | 2023-06-23 | 3.15 | 3.10 | 3.50 | -0.40 | -11.27% | 7 | 62 | 50.59% |
| MRNA230630C00135000 | 2023-05-26 3:34PM EDT | 2023-06-30 | 3.90 | 3.85 | 4.30 | -0.42 | -9.72% | 48 | 127 | 50.62% |
| MRNA230707C00135000 | 2023-05-26 2:55PM EDT | 2023-07-07 | 4.30 | 4.35 | 4.85 | -1.05 | -19.63% | 2 | 2 | 49.48% |
| MRNA230721C00135000 | 2023-05-26 3:38PM EDT | 2023-07-21 | 5.58 | 5.65 | 5.85 | -0.27 | -4.62% | 64 | 783 | 47.99% |
| MRNA231020C00135000 | 2023-05-26 1:45PM EDT | 2023-10-20 | 12.80 | 12.95 | 13.25 | -1.20 | -8.57% | 2 | 206 | 52.39% |
| MRNA231117C00135000 | 2023-05-26 11:34AM EDT | 2023-11-17 | 14.85 | 15.05 | 15.50 | -0.55 | -3.57% | 5 | 26 | 54.24% |
| MRNA240119C00135000 | 2023-05-26 11:22AM EDT | 2024-01-19 | 17.90 | 18.50 | 18.95 | -1.60 | -8.21% | 3 | 239 | 54.96% |
| MRNA240419C00135000 | 2023-05-24 11:17AM EDT | 2024-04-19 | 26.00 | 22.65 | 23.15 | 0.00 | - | 1 | 135 | 55.49% |
| MRNA240621C00135000 | 2023-05-23 3:51PM EDT | 2024-06-21 | 33.00 | 25.10 | 26.05 | 0.00 | - | 2 | 19 | 56.02% |
| MRNA240719C00135000 | 2023-05-26 3:50PM EDT | 2024-07-19 | 26.60 | 25.75 | 27.35 | -7.60 | -22.22% | 10 | 17 | 55.95% |
| MRNA250117C00135000 | 2023-05-25 2:00PM EDT | 2025-01-17 | 34.00 | 32.40 | 33.15 | 0.00 | - | 2 | 43 | 56.59% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602P00135000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 9.15 | 9.05 | 9.45 | -0.20 | -2.14% | 51 | 321 | 50.39% |
| MRNA230609P00135000 | 2023-05-26 3:34PM EDT | 2023-06-09 | 10.60 | 9.80 | 10.45 | +1.40 | +15.22% | 27 | 104 | 51.54% |
| MRNA230616P00135000 | 2023-05-26 3:51PM EDT | 2023-06-16 | 10.80 | 10.60 | 11.05 | -0.40 | -3.57% | 69 | 1,893 | 47.29% |
| MRNA230623P00135000 | 2023-05-26 12:28PM EDT | 2023-06-23 | 11.65 | 11.20 | 11.80 | +0.53 | +4.77% | 1 | 68 | 46.81% |
| MRNA230630P00135000 | 2023-05-26 9:47AM EDT | 2023-06-30 | 11.90 | 11.90 | 12.75 | +2.10 | +21.43% | 10 | 60 | 48.44% |
| MRNA230707P00135000 | 2023-05-26 2:55PM EDT | 2023-07-07 | 12.97 | 12.35 | 12.95 | +12.97 | - | 2 | 0 | 45.28% |
| MRNA230721P00135000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 13.50 | 13.45 | 13.75 | -0.25 | -1.82% | 23 | 402 | 43.36% |
| MRNA231020P00135000 | 2023-05-26 3:44PM EDT | 2023-10-20 | 19.23 | 19.15 | 19.45 | -0.24 | -1.23% | 11 | 619 | 44.79% |
| MRNA231117P00135000 | 2023-05-23 10:21AM EDT | 2023-11-17 | 17.50 | 20.75 | 21.30 | 0.00 | - | 1 | 10 | 46.36% |
| MRNA240119P00135000 | 2023-05-26 3:18PM EDT | 2024-01-19 | 23.35 | 23.15 | 23.60 | +0.85 | +3.78% | 14 | 2,671 | 45.38% |
| MRNA240419P00135000 | 2023-05-24 11:56AM EDT | 2024-04-19 | 24.10 | 25.75 | 26.65 | 0.00 | - | 2 | 203 | 44.96% |
| MRNA240621P00135000 | 2023-05-25 2:43PM EDT | 2024-06-21 | 27.75 | 27.55 | 28.20 | 0.00 | - | 46 | 61 | 44.16% |
| MRNA240719P00135000 | 2023-05-25 3:00PM EDT | 2024-07-19 | 28.65 | 28.20 | 28.85 | 0.00 | - | 69 | 231 | 43.86% |
| MRNA250117P00135000 | 2023-05-25 1:30PM EDT | 2025-01-17 | 31.60 | 31.90 | 33.75 | 0.00 | - | 255 | 666 | 44.27% |
© 2023 Yahoo. All rights reserved.