MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:125.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00125000 | 2023-06-01 3:25PM EDT | 2023-06-02 | 4.10 | 3.60 | 4.05 | +0.65 | +18.84% | 13 | 307 | 46.92% |
| MRNA230609C00125000 | 2023-06-01 3:58PM EDT | 2023-06-09 | 5.60 | 5.50 | 5.80 | +0.15 | +2.75% | 40 | 727 | 47.63% |
| MRNA230616C00125000 | 2023-06-01 3:52PM EDT | 2023-06-16 | 7.04 | 6.80 | 7.00 | -0.21 | -2.90% | 11 | 442 | 47.68% |
| MRNA230623C00125000 | 2023-06-01 3:58PM EDT | 2023-06-23 | 7.75 | 7.60 | 8.00 | +0.82 | +11.83% | 14 | 46 | 47.91% |
| MRNA230630C00125000 | 2023-06-01 2:34PM EDT | 2023-06-30 | 8.50 | 8.50 | 9.00 | +0.25 | +3.03% | 3 | 73 | 49.02% |
| MRNA230707C00125000 | 2023-06-01 10:41AM EDT | 2023-07-07 | 9.15 | 9.25 | 9.95 | +0.65 | +7.65% | 1 | 3 | 50.16% |
| MRNA230721C00125000 | 2023-06-01 3:29PM EDT | 2023-07-21 | 11.22 | 10.80 | 10.95 | +0.67 | +6.35% | 25 | 155 | 48.11% |
| MRNA231020C00125000 | 2023-05-31 3:05PM EDT | 2023-10-20 | 18.55 | 18.40 | 18.70 | 0.00 | - | 2 | 180 | 53.28% |
| MRNA231117C00125000 | 2023-05-26 11:33AM EDT | 2023-11-17 | 19.34 | 20.45 | 21.30 | 0.00 | - | 13 | 108 | 55.56% |
| MRNA240119C00125000 | 2023-05-31 3:30PM EDT | 2024-01-19 | 24.31 | 24.05 | 24.40 | 0.00 | - | 11 | 221 | 55.95% |
| MRNA240419C00125000 | 2023-05-31 3:30PM EDT | 2024-04-19 | 28.49 | 27.65 | 28.70 | 0.00 | - | 31 | 41 | 56.00% |
| MRNA240621C00125000 | 2023-05-31 3:56PM EDT | 2024-06-21 | 30.75 | 30.55 | 31.55 | 0.00 | - | 2 | 35 | 56.99% |
| MRNA240719C00125000 | 2023-05-25 11:18AM EDT | 2024-07-19 | 31.77 | 31.50 | 32.90 | 0.00 | - | 1 | 8 | 57.26% |
| MRNA250117C00125000 | 2023-06-01 2:23PM EDT | 2025-01-17 | 37.80 | 36.35 | 39.95 | +0.55 | +1.48% | 5 | 176 | 57.49% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602P00125000 | 2023-06-01 3:57PM EDT | 2023-06-02 | 0.24 | 0.21 | 0.28 | -0.59 | -71.08% | 218 | 2,024 | 36.91% |
| MRNA230609P00125000 | 2023-06-01 3:59PM EDT | 2023-06-09 | 1.93 | 1.82 | 2.05 | -0.78 | -28.78% | 454 | 821 | 44.53% |
| MRNA230616P00125000 | 2023-06-01 3:55PM EDT | 2023-06-16 | 3.05 | 3.05 | 3.20 | -0.50 | -14.08% | 43 | 2,436 | 44.92% |
| MRNA230623P00125000 | 2023-06-01 11:46AM EDT | 2023-06-23 | 4.15 | 3.75 | 4.00 | -0.50 | -10.75% | 3 | 67 | 44.02% |
| MRNA230630P00125000 | 2023-05-31 2:44PM EDT | 2023-06-30 | 4.62 | 4.60 | 4.95 | -0.64 | -12.17% | 13 | 104 | 45.29% |
| MRNA230707P00125000 | 2023-06-01 12:26PM EDT | 2023-07-07 | 5.53 | 5.10 | 5.60 | -0.27 | -4.66% | 16 | 22 | 44.91% |
| MRNA230721P00125000 | 2023-06-01 2:52PM EDT | 2023-07-21 | 6.60 | 6.45 | 6.55 | -0.42 | -5.98% | 35 | 1,802 | 43.38% |
| MRNA231020P00125000 | 2023-06-01 12:46PM EDT | 2023-10-20 | 12.75 | 12.50 | 12.75 | -0.41 | -3.12% | 16 | 1,126 | 45.95% |
| MRNA231117P00125000 | 2023-06-01 12:59PM EDT | 2023-11-17 | 14.20 | 14.10 | 14.70 | -1.52 | -9.67% | 2 | 102 | 47.74% |
| MRNA240119P00125000 | 2023-06-01 2:29PM EDT | 2024-01-19 | 17.05 | 16.65 | 17.10 | +0.10 | +0.59% | 13 | 1,338 | 46.83% |
| MRNA240419P00125000 | 2023-05-30 12:09PM EDT | 2024-04-19 | 20.25 | 19.25 | 19.95 | 0.00 | - | 11 | 343 | 45.84% |
| MRNA240621P00125000 | 2023-05-30 12:37PM EDT | 2024-06-21 | 22.20 | 20.90 | 21.85 | 0.00 | - | 140 | 659 | 45.70% |
| MRNA240719P00125000 | 2023-05-31 10:31AM EDT | 2024-07-19 | 23.30 | 21.85 | 22.60 | 0.00 | - | 1 | 769 | 45.56% |
| MRNA250117P00125000 | 2023-05-26 9:36AM EDT | 2025-01-17 | 27.25 | 25.80 | 27.40 | 0.00 | - | 1 | 719 | 45.70% |
© 2023 Yahoo. All rights reserved.