Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802C00125000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 4.23 | 4.20 | 4.45 | +0.13 | +3.17% | 99 | 676 | 82.86% |
| MRNA240809C00125000 | 2024-07-26 2:37PM EDT | 2024-08-09 | 5.41 | 3.30 | 7.50 | +0.46 | +9.29% | 97 | 694 | 69.95% |
| MRNA240816C00125000 | 2024-07-26 3:26PM EDT | 2024-08-16 | 6.25 | 5.70 | 6.35 | +0.35 | +5.93% | 37 | 1,604 | 62.48% |
| MRNA240823C00125000 | 2024-07-26 3:24PM EDT | 2024-08-23 | 7.00 | 6.35 | 7.20 | +1.35 | +23.89% | 10 | 35 | 59.68% |
| MRNA240830C00125000 | 2024-07-25 12:32PM EDT | 2024-08-30 | 8.25 | 6.25 | 8.90 | 0.00 | - | 1 | 7 | 58.69% |
| MRNA240920C00125000 | 2024-07-26 2:10PM EDT | 2024-09-20 | 9.95 | 9.75 | 9.95 | +0.65 | +6.99% | 36 | 1,386 | 58.33% |
| MRNA241018C00125000 | 2024-07-26 3:33PM EDT | 2024-10-18 | 12.30 | 12.25 | 12.40 | +0.62 | +5.31% | 4 | 622 | 58.22% |
| MRNA241115C00125000 | 2024-07-25 1:24PM EDT | 2024-11-15 | 16.18 | 16.45 | 16.80 | 0.00 | - | 6 | 352 | 66.41% |
| MRNA250117C00125000 | 2024-07-26 3:38PM EDT | 2025-01-17 | 19.80 | 19.80 | 20.05 | +0.50 | +2.59% | 1 | 1,376 | 63.01% |
| MRNA250321C00125000 | 2024-07-26 12:29PM EDT | 2025-03-21 | 22.85 | 21.15 | 23.70 | +1.65 | +7.78% | 1 | 128 | 60.49% |
| MRNA250620C00125000 | 2024-07-16 10:21AM EDT | 2025-06-20 | 29.00 | 24.40 | 28.95 | 0.00 | - | 3 | 69 | 60.87% |
| MRNA260116C00125000 | 2024-07-19 1:55PM EDT | 2026-01-16 | 33.00 | 33.40 | 34.80 | 0.00 | - | 27 | 186 | 60.65% |
| MRNA260618C00125000 | 2024-07-03 10:09AM EDT | 2026-06-18 | 37.80 | 37.65 | 40.65 | 0.00 | - | 11 | 20 | 61.58% |
| MRNA261218C00125000 | 2024-07-24 11:34AM EDT | 2026-12-18 | 38.50 | 41.70 | 47.90 | 0.00 | - | 57 | 83 | 62.98% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802P00125000 | 2024-07-26 3:48PM EDT | 2024-08-02 | 7.10 | 6.80 | 7.25 | -1.14 | -13.83% | 33 | 227 | 80.03% |
| MRNA240809P00125000 | 2024-07-25 3:40PM EDT | 2024-08-09 | 9.14 | 7.15 | 9.70 | 0.00 | - | 57 | 55 | 71.36% |
| MRNA240816P00125000 | 2024-07-26 3:09PM EDT | 2024-08-16 | 8.90 | 8.60 | 8.85 | -0.85 | -8.72% | 45 | 610 | 60.85% |
| MRNA240823P00125000 | 2024-07-26 11:45AM EDT | 2024-08-23 | 9.50 | 8.95 | 9.65 | -1.07 | -10.12% | 10 | 7 | 56.98% |
| MRNA240830P00125000 | 2024-07-26 2:06PM EDT | 2024-08-30 | 8.95 | 9.75 | 10.40 | -0.97 | -9.78% | 6 | 2 | 56.10% |
| MRNA240920P00125000 | 2024-07-26 2:17PM EDT | 2024-09-20 | 11.75 | 11.60 | 11.85 | -0.65 | -5.24% | 36 | 493 | 53.02% |
| MRNA241018P00125000 | 2024-07-26 3:06PM EDT | 2024-10-18 | 13.90 | 13.50 | 13.80 | -0.60 | -4.14% | 4 | 245 | 51.53% |
| MRNA241115P00125000 | 2024-07-26 10:03AM EDT | 2024-11-15 | 17.95 | 17.20 | 17.60 | -0.65 | -3.49% | 3 | 439 | 58.55% |
| MRNA250117P00125000 | 2024-07-26 1:40PM EDT | 2025-01-17 | 19.90 | 18.30 | 19.90 | -0.60 | -2.93% | 26 | 1,693 | 51.91% |
| MRNA250321P00125000 | 2024-07-19 9:53AM EDT | 2025-03-21 | 22.50 | 20.65 | 22.20 | 0.00 | - | 15 | 80 | 50.48% |
| MRNA250620P00125000 | 2024-07-23 10:45AM EDT | 2025-06-20 | 24.00 | 23.65 | 24.65 | 0.00 | - | 1 | 131 | 50.01% |
| MRNA260116P00125000 | 2024-06-28 2:26PM EDT | 2026-01-16 | 29.49 | 28.20 | 29.95 | 0.00 | - | 1 | 73 | 48.25% |
| MRNA260618P00125000 | 2024-07-11 10:01AM EDT | 2026-06-18 | 32.00 | 28.60 | 34.80 | 0.00 | - | 6 | 17 | 50.12% |
| MRNA261218P00125000 | 2024-07-16 3:28PM EDT | 2026-12-18 | 33.20 | 30.10 | 38.95 | 0.00 | - | 2 | 8 | 50.40% |
© 2024 Yahoo. All rights reserved.