Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Strike:105.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230922C00105000 | 2023-09-21 9:36AM EDT | 2023-09-22 | 0.74 | 0.52 | 0.77 | -0.23 | -23.71% | 48 | 879 | 56.45% |
| MRNA230929C00105000 | 2023-09-21 9:30AM EDT | 2023-09-29 | 1.79 | 1.87 | 2.25 | -0.75 | -29.53% | 3 | 395 | 51.17% |
| MRNA231006C00105000 | 2023-09-20 3:56PM EDT | 2023-10-06 | 3.40 | 2.50 | 3.25 | 0.00 | - | 14 | 154 | 52.78% |
| MRNA231013C00105000 | 2023-09-20 3:51PM EDT | 2023-10-13 | 4.20 | 2.64 | 3.95 | 0.00 | - | 12 | 70 | 50.98% |
| MRNA231020C00105000 | 2023-09-21 9:32AM EDT | 2023-10-20 | 4.48 | 4.30 | 4.50 | -0.42 | -8.57% | 2 | 3,176 | 49.39% |
| MRNA231027C00105000 | 2023-09-21 9:30AM EDT | 2023-10-27 | 4.75 | 2.85 | 6.10 | -0.85 | -15.18% | 25 | 42 | 56.87% |
| MRNA231117C00105000 | 2023-09-20 3:41PM EDT | 2023-11-17 | 8.10 | 6.50 | 8.50 | 0.00 | - | 32 | 680 | 54.05% |
| MRNA231215C00105000 | 2023-09-20 3:47PM EDT | 2023-12-15 | 9.75 | 8.65 | 9.55 | 0.00 | - | 21 | 59 | 52.48% |
| MRNA240119C00105000 | 2023-09-20 3:37PM EDT | 2024-01-19 | 11.70 | 11.15 | 11.50 | 0.00 | - | 30 | 589 | 53.75% |
| MRNA240419C00105000 | 2023-09-20 1:19PM EDT | 2024-04-19 | 17.11 | 13.90 | 16.10 | 0.00 | - | 7 | 198 | 52.50% |
| MRNA240621C00105000 | 2023-09-20 2:16PM EDT | 2024-06-21 | 19.85 | 15.70 | 20.40 | 0.00 | - | 1 | 70 | 54.83% |
| MRNA240719C00105000 | 2023-09-18 3:59PM EDT | 2024-07-19 | 20.25 | 17.85 | 20.50 | 0.00 | - | 1 | 74 | 55.32% |
| MRNA250117C00105000 | 2023-09-19 12:44PM EDT | 2025-01-17 | 27.70 | 23.10 | 27.55 | 0.00 | - | 16 | 105 | 57.21% |
| MRNA260116C00105000 | 2023-09-20 3:43PM EDT | 2026-01-16 | 35.75 | 31.10 | 37.45 | 0.00 | - | 19 | 38 | 58.58% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230922P00105000 | 2023-09-21 9:33AM EDT | 2023-09-22 | 2.50 | 2.23 | 2.70 | +0.25 | +11.11% | 35 | 1,825 | 0.00% |
| MRNA230929P00105000 | 2023-09-21 9:33AM EDT | 2023-09-29 | 3.90 | 3.35 | 4.25 | +0.35 | +9.86% | 4 | 248 | 38.97% |
| MRNA231006P00105000 | 2023-09-21 9:30AM EDT | 2023-10-06 | 5.61 | 3.20 | 5.10 | +1.90 | +51.21% | 1 | 116 | 39.84% |
| MRNA231013P00105000 | 2023-09-20 11:49AM EDT | 2023-10-13 | 4.45 | 5.20 | 6.30 | 0.00 | - | 1 | 14 | 45.33% |
| MRNA231020P00105000 | 2023-09-20 3:56PM EDT | 2023-10-20 | 5.60 | 5.60 | 6.35 | 0.00 | - | 385 | 5,316 | 40.13% |
| MRNA231027P00105000 | 2023-09-20 3:13PM EDT | 2023-10-27 | 5.75 | 6.30 | 7.10 | 0.00 | - | 50 | 72 | 41.99% |
| MRNA231117P00105000 | 2023-09-20 3:34PM EDT | 2023-11-17 | 8.19 | 8.65 | 9.40 | 0.00 | - | 254 | 805 | 47.78% |
| MRNA231215P00105000 | 2023-09-20 3:29PM EDT | 2023-12-15 | 9.35 | 9.80 | 10.35 | 0.00 | - | 22 | 110 | 44.05% |
| MRNA240119P00105000 | 2023-09-20 3:46PM EDT | 2024-01-19 | 10.95 | 11.25 | 11.60 | 0.00 | - | 257 | 2,242 | 42.47% |
| MRNA240419P00105000 | 2023-09-20 3:13PM EDT | 2024-04-19 | 14.20 | 12.80 | 15.50 | 0.00 | - | 11 | 968 | 44.67% |
| MRNA240621P00105000 | 2023-09-20 9:52AM EDT | 2024-06-21 | 15.45 | 15.80 | 17.85 | 0.00 | - | 250 | 735 | 45.92% |
| MRNA240719P00105000 | 2023-09-20 9:58AM EDT | 2024-07-19 | 16.30 | 16.60 | 18.75 | 0.00 | - | 4 | 173 | 46.19% |
| MRNA250117P00105000 | 2023-09-20 2:51PM EDT | 2025-01-17 | 20.36 | 19.25 | 23.75 | 0.00 | - | 10 | 365 | 47.35% |
© 2023 Yahoo. All rights reserved.
