Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:125.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230217C00125000 | 2023-01-17 2:33PM EST | 2023-02-17 | 67.11 | 63.65 | 66.80 | 0.00 | - | - | 1 | 107.03% |
| MRNA230224C00125000 | 2023-01-20 3:57PM EST | 2023-02-24 | 69.89 | 63.35 | 66.95 | 0.00 | - | 10 | 10 | 90.97% |
| MRNA230317C00125000 | 2023-01-25 1:30PM EST | 2023-03-17 | 68.80 | 64.70 | 66.55 | 0.00 | - | 1 | 380 | 76.03% |
| MRNA230421C00125000 | 2023-01-18 10:54AM EST | 2023-04-21 | 78.81 | 66.20 | 67.60 | 0.00 | - | 214 | 77 | 69.15% |
| MRNA230616C00125000 | 2023-01-27 2:06PM EST | 2023-06-16 | 71.95 | 68.90 | 70.85 | -1.05 | -1.44% | 25 | 366 | 68.24% |
| MRNA230721C00125000 | 2023-01-27 1:23PM EST | 2023-07-21 | 72.51 | 70.00 | 72.55 | +2.46 | +3.51% | 14 | 4 | 66.30% |
| MRNA240119C00125000 | 2023-01-25 11:02AM EST | 2024-01-19 | 81.20 | 78.15 | 81.10 | 0.00 | - | 1 | 215 | 65.50% |
| MRNA250117C00125000 | 2023-01-18 12:32PM EST | 2025-01-17 | 99.75 | 88.90 | 95.00 | 0.00 | - | 2 | 101 | 63.94% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230203P00125000 | 2023-01-27 10:26AM EST | 2023-02-03 | 0.01 | 0.00 | 0.10 | -0.06 | -85.71% | 10 | 27 | 119.53% |
| MRNA230210P00125000 | 2023-01-12 1:37PM EST | 2023-02-10 | 0.25 | 0.00 | 0.18 | 0.00 | - | 10 | 10 | 90.82% |
| MRNA230217P00125000 | 2023-01-25 10:37AM EST | 2023-02-17 | 0.15 | 0.06 | 0.08 | 0.00 | - | 2 | 123 | 71.88% |
| MRNA230224P00125000 | 2023-01-26 10:32AM EST | 2023-02-24 | 0.22 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 68.75% |
| MRNA230303P00125000 | 2023-01-25 9:56AM EST | 2023-03-03 | 0.24 | 0.04 | 0.44 | 0.00 | - | 2 | 11 | 65.82% |
| MRNA230317P00125000 | 2023-01-26 1:06PM EST | 2023-03-17 | 0.54 | 0.41 | 0.57 | 0.00 | - | 2 | 913 | 62.65% |
| MRNA230421P00125000 | 2023-01-27 12:39PM EST | 2023-04-21 | 1.32 | 1.33 | 1.46 | -0.13 | -8.97% | 17 | 456 | 59.30% |
| MRNA230616P00125000 | 2023-01-23 1:38PM EST | 2023-06-16 | 3.04 | 2.95 | 3.25 | 0.00 | - | 3 | 499 | 56.66% |
| MRNA230721P00125000 | 2023-01-27 9:53AM EST | 2023-07-21 | 3.65 | 3.65 | 4.00 | -0.30 | -7.59% | 32 | 724 | 54.02% |
| MRNA240119P00125000 | 2023-01-26 10:28AM EST | 2024-01-19 | 9.50 | 9.30 | 9.80 | 0.00 | - | 2 | 818 | 52.82% |
| MRNA240419P00125000 | 2023-01-17 1:09PM EST | 2024-04-19 | 13.20 | 10.10 | 11.20 | 0.00 | - | - | 2 | 50.54% |
| MRNA250117P00125000 | 2023-01-26 1:37PM EST | 2025-01-17 | 16.49 | 16.00 | 19.25 | 0.00 | - | 1 | 592 | 51.98% |
© 2023 Yahoo. All rights reserved.
