MRNA - Moderna, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:125.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230602C001250002023-06-01 3:25PM EDT2023-06-024.103.604.05+0.65+18.84%1330746.92%
MRNA230609C001250002023-06-01 3:58PM EDT2023-06-095.605.505.80+0.15+2.75%4072747.63%
MRNA230616C001250002023-06-01 3:52PM EDT2023-06-167.046.807.00-0.21-2.90%1144247.68%
MRNA230623C001250002023-06-01 3:58PM EDT2023-06-237.757.608.00+0.82+11.83%144647.91%
MRNA230630C001250002023-06-01 2:34PM EDT2023-06-308.508.509.00+0.25+3.03%37349.02%
MRNA230707C001250002023-06-01 10:41AM EDT2023-07-079.159.259.95+0.65+7.65%1350.16%
MRNA230721C001250002023-06-01 3:29PM EDT2023-07-2111.2210.8010.95+0.67+6.35%2515548.11%
MRNA231020C001250002023-05-31 3:05PM EDT2023-10-2018.5518.4018.700.00-218053.28%
MRNA231117C001250002023-05-26 11:33AM EDT2023-11-1719.3420.4521.300.00-1310855.56%
MRNA240119C001250002023-05-31 3:30PM EDT2024-01-1924.3124.0524.400.00-1122155.95%
MRNA240419C001250002023-05-31 3:30PM EDT2024-04-1928.4927.6528.700.00-314156.00%
MRNA240621C001250002023-05-31 3:56PM EDT2024-06-2130.7530.5531.550.00-23556.99%
MRNA240719C001250002023-05-25 11:18AM EDT2024-07-1931.7731.5032.900.00-1857.26%
MRNA250117C001250002023-06-01 2:23PM EDT2025-01-1737.8036.3539.95+0.55+1.48%517657.49%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230602P001250002023-06-01 3:57PM EDT2023-06-020.240.210.28-0.59-71.08%2182,02436.91%
MRNA230609P001250002023-06-01 3:59PM EDT2023-06-091.931.822.05-0.78-28.78%45482144.53%
MRNA230616P001250002023-06-01 3:55PM EDT2023-06-163.053.053.20-0.50-14.08%432,43644.92%
MRNA230623P001250002023-06-01 11:46AM EDT2023-06-234.153.754.00-0.50-10.75%36744.02%
MRNA230630P001250002023-05-31 2:44PM EDT2023-06-304.624.604.95-0.64-12.17%1310445.29%
MRNA230707P001250002023-06-01 12:26PM EDT2023-07-075.535.105.60-0.27-4.66%162244.91%
MRNA230721P001250002023-06-01 2:52PM EDT2023-07-216.606.456.55-0.42-5.98%351,80243.38%
MRNA231020P001250002023-06-01 12:46PM EDT2023-10-2012.7512.5012.75-0.41-3.12%161,12645.95%
MRNA231117P001250002023-06-01 12:59PM EDT2023-11-1714.2014.1014.70-1.52-9.67%210247.74%
MRNA240119P001250002023-06-01 2:29PM EDT2024-01-1917.0516.6517.10+0.10+0.59%131,33846.83%
MRNA240419P001250002023-05-30 12:09PM EDT2024-04-1920.2519.2519.950.00-1134345.84%
MRNA240621P001250002023-05-30 12:37PM EDT2024-06-2122.2020.9021.850.00-14065945.70%
MRNA240719P001250002023-05-31 10:31AM EDT2024-07-1923.3021.8522.600.00-176945.56%
MRNA250117P001250002023-05-26 9:36AM EDT2025-01-1727.2525.8027.400.00-171945.70%