Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:115.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210C00115000 | 2023-01-03 1:59PM EST | 2023-02-10 | 65.56 | 73.35 | 76.60 | 0.00 | - | - | 1 | 143.41% |
| MRNA230217C00115000 | 2023-01-10 12:04PM EST | 2023-02-17 | 73.88 | 73.60 | 76.85 | 0.00 | - | 1 | 1 | 124.90% |
| MRNA230317C00115000 | 2023-01-10 12:04PM EST | 2023-03-17 | 75.03 | 74.35 | 77.10 | 0.00 | - | 1 | 30 | 89.99% |
| MRNA230421C00115000 | 2023-01-12 11:23AM EST | 2023-04-21 | 71.91 | 75.50 | 77.70 | 0.00 | - | 1 | 38 | 77.39% |
| MRNA230616C00115000 | 2023-01-18 10:16AM EST | 2023-06-16 | 94.50 | 77.65 | 79.65 | 0.00 | - | 1 | 96 | 72.07% |
| MRNA230721C00115000 | 2023-01-27 1:21PM EST | 2023-07-21 | 80.95 | 78.75 | 80.45 | +5.11 | +6.74% | 2 | 3 | 68.75% |
| MRNA240119C00115000 | 2023-01-25 10:21AM EST | 2024-01-19 | 88.37 | 86.00 | 87.60 | 0.00 | - | 1 | 99 | 67.17% |
| MRNA250117C00115000 | 2022-12-27 10:44AM EST | 2025-01-17 | 101.75 | 98.40 | 103.30 | 0.00 | - | 2 | 15 | 69.64% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230203P00115000 | 2023-01-19 3:43PM EST | 2023-02-03 | 0.04 | 0.00 | 0.18 | 0.00 | - | 3 | 71 | 151.56% |
| MRNA230210P00115000 | 2023-01-13 2:59PM EST | 2023-02-10 | 0.14 | 0.00 | 0.17 | 0.00 | - | - | 6 | 106.25% |
| MRNA230217P00115000 | 2023-01-27 2:06PM EST | 2023-02-17 | 0.06 | 0.03 | 0.05 | -0.06 | -50.00% | 1 | 83 | 79.69% |
| MRNA230224P00115000 | 2023-01-11 11:26AM EST | 2023-02-24 | 0.45 | 0.00 | 0.27 | 0.00 | - | - | 1 | 79.79% |
| MRNA230303P00115000 | 2023-01-27 3:53PM EST | 2023-03-03 | 0.09 | 0.05 | 0.14 | -0.16 | -64.00% | 20 | 166 | 68.16% |
| MRNA230317P00115000 | 2023-01-24 1:03PM EST | 2023-03-17 | 0.25 | 0.20 | 0.38 | 0.00 | - | 36 | 883 | 67.33% |
| MRNA230421P00115000 | 2023-01-27 12:13PM EST | 2023-04-21 | 0.79 | 0.66 | 0.96 | -0.05 | -5.95% | 2 | 422 | 61.52% |
| MRNA230616P00115000 | 2023-01-27 10:53AM EST | 2023-06-16 | 2.01 | 1.97 | 2.21 | -0.01 | -0.50% | 1 | 566 | 58.85% |
| MRNA230721P00115000 | 2023-01-27 12:51PM EST | 2023-07-21 | 2.51 | 2.43 | 2.73 | +0.10 | +4.15% | 1 | 104 | 55.60% |
| MRNA240119P00115000 | 2023-01-27 11:44AM EST | 2024-01-19 | 7.20 | 7.15 | 7.65 | 0.00 | - | 4 | 1,642 | 54.35% |
| MRNA240719P00115000 | 2023-01-27 12:02PM EST | 2024-07-19 | 10.35 | 9.00 | 12.40 | -2.00 | -16.19% | 5 | 2 | 51.22% |
| MRNA250117P00115000 | 2023-01-05 3:30PM EST | 2025-01-17 | 18.15 | 12.00 | 14.55 | 0.00 | - | 3 | 85 | 50.79% |
© 2023 Yahoo. All rights reserved.
