MRNA - Moderna, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:115.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230602C001150002023-05-30 11:50AM EDT2023-06-0211.1512.9014.200.00-12067.97%
MRNA230609C001150002023-05-25 3:35PM EDT2023-06-0912.3013.6014.200.00--251.47%
MRNA230616C001150002023-05-31 3:50PM EDT2023-06-1614.6514.4014.950.00-1613953.56%
MRNA230630C001150002023-05-23 3:15PM EDT2023-06-3025.4915.6016.400.00--152.83%
MRNA230721C001150002023-06-01 3:06PM EDT2023-07-2117.7917.3517.90+0.49+2.83%34851.62%
MRNA231020C001150002023-06-01 12:40PM EDT2023-10-2024.6324.1524.75+1.33+5.71%25355.89%
MRNA231117C001150002023-05-26 1:02PM EDT2023-11-1724.4526.3026.750.00-9557.75%
MRNA240119C001150002023-05-26 10:07AM EDT2024-01-1927.8529.4029.850.00-510157.79%
MRNA240419C001150002023-05-08 1:40PM EDT2024-04-1937.0933.0533.900.00-1257.92%
MRNA240621C001150002023-04-13 10:58AM EDT2024-06-2164.5036.3037.200.00-11059.96%
MRNA240719C001150002023-04-10 2:53PM EDT2024-07-1965.7537.8539.300.00-2361.68%
MRNA250117C001150002023-05-23 10:12AM EDT2025-01-1747.5041.2543.150.00-14857.71%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230602P001150002023-06-01 3:58PM EDT2023-06-020.030.010.04-0.01-25.00%2542166.41%
MRNA230609P001150002023-06-01 3:45PM EDT2023-06-090.290.270.32-0.22-43.14%3539349.32%
MRNA230616P001150002023-06-01 3:49PM EDT2023-06-160.810.730.87-0.49-37.69%144,03348.78%
MRNA230623P001150002023-06-01 1:30PM EDT2023-06-231.331.191.49-0.42-24.00%6112349.00%
MRNA230630P001150002023-06-01 3:20PM EDT2023-06-301.901.792.07-0.60-24.00%113848.88%
MRNA230707P001150002023-05-31 11:45AM EDT2023-07-073.052.212.520.00-422147.93%
MRNA230721P001150002023-06-01 2:39PM EDT2023-07-213.383.253.35-0.50-12.89%361,15346.61%
MRNA231020P001150002023-05-31 11:25AM EDT2023-10-209.558.508.750.00-1495548.16%
MRNA231117P001150002023-05-26 2:55PM EDT2023-11-1711.2710.0010.500.00-8814649.71%
MRNA240119P001150002023-06-01 2:57PM EDT2024-01-1912.6012.3512.75-1.00-7.35%122,49848.65%
MRNA240419P001150002023-05-31 3:26PM EDT2024-04-1915.4014.8015.550.00-17347.75%
MRNA240621P001150002023-06-01 2:09PM EDT2024-06-2117.1316.4017.45-0.97-5.36%13147.71%
MRNA240719P001150002023-05-18 3:18PM EDT2024-07-1918.7017.5018.150.00-115447.51%
MRNA250117P001150002023-05-26 3:46PM EDT2025-01-1722.1021.1022.700.00-12726047.39%