MRNA - Moderna, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:120.00
Callsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230616C001200002023-06-09 1:08PM EDT2023-06-164.654.704.90-1.85-28.46%424,47348.10%
MRNA230623C001200002023-06-09 12:45PM EDT2023-06-235.655.806.05-3.40-37.57%5646.12%
MRNA230630C001200002023-06-09 2:21PM EDT2023-06-306.956.756.95-1.05-13.13%215145.42%
MRNA230707C001200002023-06-08 9:53AM EDT2023-07-078.207.357.85+0.31+3.93%11346.11%
MRNA230721C001200002023-06-09 2:26PM EDT2023-07-219.339.059.20-1.22-11.56%2616345.90%
MRNA231020C001200002023-06-09 12:15PM EDT2023-10-2016.4016.6016.80-1.10-6.29%443551.65%
MRNA231117C001200002023-06-08 3:40PM EDT2023-11-1719.9018.8019.200.00-69154.20%
MRNA240119C001200002023-06-09 11:04AM EDT2024-01-1922.8522.4523.10-0.60-2.56%135056.09%
MRNA240419C001200002023-06-07 10:01AM EDT2024-04-1928.4526.0526.650.00-13455.45%
MRNA240621C001200002023-05-31 11:18AM EDT2024-06-2131.6828.8029.450.00-1756.45%
MRNA240719C001200002023-06-08 9:32AM EDT2024-07-1930.9029.8030.500.00-113056.56%
MRNA250117C001200002023-06-09 1:09PM EDT2025-01-1735.8335.6037.75-0.69-1.89%2317058.20%
Putsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230616P001200002023-06-09 3:55PM EDT2023-06-161.421.361.52+0.22+18.33%1,4358,63645.97%
MRNA230623P001200002023-06-09 3:29PM EDT2023-06-232.372.332.55-0.13-5.20%1573543.36%
MRNA230630P001200002023-06-09 3:15PM EDT2023-06-303.253.203.35+0.20+6.56%1926442.33%
MRNA230707P001200002023-06-09 3:31PM EDT2023-07-073.863.753.95-0.17-4.22%423741.14%
MRNA230714P001200002023-06-09 9:50AM EDT2023-07-144.394.354.80-0.06-1.35%33642.55%
MRNA230721P001200002023-06-09 3:56PM EDT2023-07-215.165.105.25+0.41+8.63%1001,68741.58%
MRNA231020P001200002023-06-09 3:49PM EDT2023-10-2011.2411.1511.30+0.73+6.95%561,55744.23%
MRNA231117P001200002023-06-09 2:02PM EDT2023-11-1712.9112.9013.25-0.09-0.69%341046.33%
MRNA240119P001200002023-06-09 3:15PM EDT2024-01-1915.8015.5015.90+0.56+3.67%31,93146.36%
MRNA240419P001200002023-06-07 3:48PM EDT2024-04-1917.2517.6018.400.00-10016744.75%
MRNA240621P001200002023-06-05 2:18PM EDT2024-06-2118.5020.0020.450.00-537845.11%
MRNA240719P001200002023-06-05 2:20PM EDT2024-07-1919.0020.4021.200.00-538045.03%
MRNA250117P001200002023-06-09 3:16PM EDT2025-01-1724.5622.7025.80+0.19+0.78%251945.16%