Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802C00100000 | 2024-07-17 9:47AM EDT | 2024-08-02 | 25.00 | 18.70 | 25.00 | 0.00 | - | 1 | 2 | 170.80% |
| MRNA240816C00100000 | 2024-07-23 12:25PM EDT | 2024-08-16 | 23.68 | 21.90 | 25.10 | 0.00 | - | 1 | 29 | 75.98% |
| MRNA240823C00100000 | 2024-07-15 2:35PM EDT | 2024-08-23 | 23.38 | 22.50 | 25.50 | 0.00 | - | 6 | 6 | 72.88% |
| MRNA240830C00100000 | 2024-07-26 10:22AM EDT | 2024-08-30 | 23.20 | 23.85 | 25.55 | +0.20 | +0.87% | 10 | 7 | 73.16% |
| MRNA240920C00100000 | 2024-07-25 11:40AM EDT | 2024-09-20 | 24.80 | 25.30 | 25.85 | 0.00 | - | 2 | 556 | 65.04% |
| MRNA241018C00100000 | 2024-07-25 3:42PM EDT | 2024-10-18 | 26.15 | 25.85 | 29.30 | 0.00 | - | 4 | 88 | 65.36% |
| MRNA241115C00100000 | 2024-07-22 3:31PM EDT | 2024-11-15 | 30.65 | 29.00 | 30.60 | 0.00 | - | - | 1 | 67.57% |
| MRNA250117C00100000 | 2024-07-26 3:32PM EDT | 2025-01-17 | 33.10 | 32.75 | 34.40 | +2.70 | +8.88% | 3 | 1,158 | 68.21% |
| MRNA250321C00100000 | 2024-06-14 12:33PM EDT | 2025-03-21 | 50.50 | 33.90 | 37.00 | 0.00 | - | 8 | 26 | 64.37% |
| MRNA250620C00100000 | 2024-07-18 1:33PM EDT | 2025-06-20 | 40.00 | 38.40 | 40.70 | 0.00 | - | 1 | 45 | 65.61% |
| MRNA260116C00100000 | 2024-07-25 1:27PM EDT | 2026-01-16 | 45.10 | 44.85 | 46.00 | 0.00 | - | 8 | 537 | 63.40% |
| MRNA260618C00100000 | 2024-07-24 10:36AM EDT | 2026-06-18 | 45.50 | 46.10 | 50.20 | 0.00 | - | 1 | 1 | 60.97% |
| MRNA261218C00100000 | 2024-07-08 11:27AM EDT | 2026-12-18 | 52.44 | 52.25 | 57.80 | +2.84 | +5.73% | 20 | 18 | 65.71% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802P00100000 | 2024-07-26 3:46PM EDT | 2024-08-02 | 0.35 | 0.33 | 0.38 | -0.03 | -7.89% | 488 | 548 | 92.19% |
| MRNA240809P00100000 | 2024-07-26 2:35PM EDT | 2024-08-09 | 0.62 | 0.54 | 0.68 | -0.41 | -39.81% | 84 | 176 | 73.83% |
| MRNA240816P00100000 | 2024-07-26 2:38PM EDT | 2024-08-16 | 0.87 | 0.72 | 1.10 | -0.20 | -18.69% | 151 | 2,327 | 66.99% |
| MRNA240823P00100000 | 2024-07-26 2:38PM EDT | 2024-08-23 | 1.28 | 0.80 | 1.31 | -0.41 | -24.26% | 121 | 38 | 60.52% |
| MRNA240830P00100000 | 2024-07-26 3:20PM EDT | 2024-08-30 | 1.74 | 1.01 | 2.20 | -0.03 | -1.69% | 5 | 12 | 61.67% |
| MRNA240920P00100000 | 2024-07-26 12:30PM EDT | 2024-09-20 | 2.50 | 2.19 | 2.61 | -0.04 | -1.57% | 19 | 2,601 | 56.20% |
| MRNA241018P00100000 | 2024-07-26 3:25PM EDT | 2024-10-18 | 3.80 | 2.88 | 3.90 | -0.80 | -17.39% | 1,016 | 1,419 | 52.64% |
| MRNA241115P00100000 | 2024-07-24 2:44PM EDT | 2024-11-15 | 7.45 | 6.40 | 6.70 | 0.00 | - | 3 | 68 | 62.04% |
| MRNA250117P00100000 | 2024-07-26 1:00PM EDT | 2025-01-17 | 8.50 | 8.35 | 10.15 | -0.26 | -2.97% | 1 | 3,792 | 59.99% |
| MRNA250321P00100000 | 2024-07-24 11:30AM EDT | 2025-03-21 | 11.50 | 9.55 | 10.60 | 0.00 | - | 2 | 3,136 | 54.09% |
| MRNA250620P00100000 | 2024-07-25 2:16PM EDT | 2025-06-20 | 12.48 | 11.70 | 12.65 | 0.00 | - | 102 | 840 | 51.67% |
| MRNA260116P00100000 | 2024-07-25 1:04PM EDT | 2026-01-16 | 16.63 | 16.10 | 16.95 | 0.00 | - | 1 | 1,018 | 50.27% |
| MRNA260618P00100000 | 2024-07-09 10:56AM EDT | 2026-06-18 | 21.00 | 18.45 | 20.20 | 0.00 | - | 5 | 96 | 50.29% |
| MRNA261218P00100000 | 2024-07-18 9:56AM EDT | 2026-12-18 | 20.82 | 20.60 | 22.10 | 0.00 | - | 3 | 156 | 47.81% |
© 2024 Yahoo. All rights reserved.