Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:110.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230922C00110000 | 2023-09-20 3:59PM EDT | 2023-09-22 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,067 | 2,159 | 25.00% |
| MRNA230929C00110000 | 2023-09-20 3:43PM EDT | 2023-09-29 | 1.00 | 0.00 | 0.00 | 0.00 | - | 112 | 1,026 | 12.50% |
| MRNA231006C00110000 | 2023-09-20 3:40PM EDT | 2023-10-06 | 1.72 | 0.00 | 0.00 | 0.00 | - | 11 | 163 | 6.25% |
| MRNA231013C00110000 | 2023-09-20 3:22PM EDT | 2023-10-13 | 2.38 | 0.00 | 0.00 | 0.00 | - | 7 | 283 | 6.25% |
| MRNA231020C00110000 | 2023-09-20 3:47PM EDT | 2023-10-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 223 | 2,066 | 6.25% |
| MRNA231027C00110000 | 2023-09-20 1:41PM EDT | 2023-10-27 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| MRNA231117C00110000 | 2023-09-20 3:07PM EDT | 2023-11-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 19 | 953 | 3.13% |
| MRNA231215C00110000 | 2023-09-20 3:13PM EDT | 2023-12-15 | 7.70 | 0.00 | 0.00 | 0.00 | - | 27 | 81 | 3.13% |
| MRNA240119C00110000 | 2023-09-20 3:47PM EDT | 2024-01-19 | 9.65 | 0.00 | 0.00 | 0.00 | - | 15 | 959 | 3.13% |
| MRNA240419C00110000 | 2023-09-20 3:12PM EDT | 2024-04-19 | 14.66 | 0.00 | 0.00 | 0.00 | - | 70 | 233 | 1.56% |
| MRNA240621C00110000 | 2023-09-20 11:51AM EDT | 2024-06-21 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 1.56% |
| MRNA240719C00110000 | 2023-09-13 10:32AM EDT | 2024-07-19 | 22.95 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 1.56% |
| MRNA250117C00110000 | 2023-09-20 3:41PM EDT | 2025-01-17 | 24.55 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 1.56% |
| MRNA260116C00110000 | 2023-09-20 3:14PM EDT | 2026-01-16 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.78% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230922P00110000 | 2023-09-20 3:46PM EDT | 2023-09-22 | 6.14 | 0.00 | 0.00 | 0.00 | - | 26 | 594 | 0.00% |
| MRNA230929P00110000 | 2023-09-20 3:08PM EDT | 2023-09-29 | 6.45 | 0.00 | 0.00 | 0.00 | - | 6 | 184 | 0.00% |
| MRNA231006P00110000 | 2023-09-18 1:33PM EDT | 2023-10-06 | 6.82 | 0.00 | 0.00 | 0.00 | - | 28 | 105 | 0.00% |
| MRNA231013P00110000 | 2023-09-20 3:25PM EDT | 2023-10-13 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| MRNA231020P00110000 | 2023-09-20 3:34PM EDT | 2023-10-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 119 | 4,025 | 0.00% |
| MRNA231027P00110000 | 2023-09-20 12:10PM EDT | 2023-10-27 | 8.19 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| MRNA231117P00110000 | 2023-09-20 2:50PM EDT | 2023-11-17 | 10.48 | 0.00 | 0.00 | 0.00 | - | 16 | 1,498 | 0.00% |
| MRNA231215P00110000 | 2023-09-20 2:11PM EDT | 2023-12-15 | 11.70 | 0.00 | 0.00 | 0.00 | - | 46 | 107 | 0.00% |
| MRNA240119P00110000 | 2023-09-20 10:54AM EDT | 2024-01-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3,259 | 0.00% |
| MRNA240419P00110000 | 2023-09-20 10:07AM EDT | 2024-04-19 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 0.00% |
| MRNA240621P00110000 | 2023-09-20 10:17AM EDT | 2024-06-21 | 18.10 | 0.00 | 0.00 | 0.00 | - | 8 | 580 | 0.00% |
| MRNA240719P00110000 | 2023-09-20 2:51PM EDT | 2024-07-19 | 19.09 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| MRNA250117P00110000 | 2023-09-20 12:05PM EDT | 2025-01-17 | 23.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,303 | 0.00% |
| MRNA260116P00110000 | 2023-09-20 10:12AM EDT | 2026-01-16 | 27.35 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
© 2023 Yahoo. All rights reserved.
