Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:130.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230217C00130000 | 2023-01-19 11:31AM EST | 2023-02-17 | 63.75 | 58.75 | 61.55 | 0.00 | - | 2 | 3 | 96.68% |
| MRNA230224C00130000 | 2023-01-20 3:56PM EST | 2023-02-24 | 64.96 | 58.55 | 61.80 | 0.00 | - | 5 | 5 | 84.28% |
| MRNA230317C00130000 | 2023-01-25 3:22PM EST | 2023-03-17 | 65.13 | 59.90 | 61.80 | 0.00 | - | 1 | 97 | 72.88% |
| MRNA230421C00130000 | 2023-01-11 10:02AM EST | 2023-04-21 | 62.35 | 61.60 | 63.80 | 0.00 | - | 1 | 60 | 69.39% |
| MRNA230616C00130000 | 2023-01-27 12:32PM EST | 2023-06-16 | 65.97 | 64.75 | 66.60 | -0.98 | -1.46% | 1 | 298 | 66.77% |
| MRNA230721C00130000 | 2023-01-27 2:56PM EST | 2023-07-21 | 67.40 | 66.10 | 67.80 | -2.80 | -3.99% | 1 | 65 | 64.14% |
| MRNA240119C00130000 | 2023-01-27 3:55PM EST | 2024-01-19 | 76.00 | 75.00 | 77.00 | +0.20 | +0.26% | 1 | 827 | 64.36% |
| MRNA250117C00130000 | 2023-01-18 10:44AM EST | 2025-01-17 | 99.00 | 85.70 | 92.45 | 0.00 | - | 1 | 22 | 63.40% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230203P00130000 | 2023-01-27 11:57AM EST | 2023-02-03 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 12 | 53 | 96.88% |
| MRNA230210P00130000 | 2023-01-26 12:33PM EST | 2023-02-10 | 0.20 | 0.00 | 0.19 | 0.00 | - | 1 | 35 | 83.59% |
| MRNA230217P00130000 | 2023-01-27 2:07PM EST | 2023-02-17 | 0.11 | 0.07 | 0.10 | -0.01 | -8.33% | 49 | 463 | 67.38% |
| MRNA230224P00130000 | 2023-01-24 12:45PM EST | 2023-02-24 | 0.27 | 0.01 | 0.34 | 0.00 | - | 6 | 31 | 64.36% |
| MRNA230317P00130000 | 2023-01-27 2:38PM EST | 2023-03-17 | 0.70 | 0.56 | 0.70 | -0.05 | -6.67% | 2 | 770 | 60.35% |
| MRNA230421P00130000 | 2023-01-27 2:16PM EST | 2023-04-21 | 1.66 | 1.71 | 1.87 | -0.19 | -10.27% | 21 | 362 | 58.19% |
| MRNA230616P00130000 | 2023-01-27 1:33PM EST | 2023-06-16 | 3.55 | 3.70 | 3.95 | -0.40 | -10.13% | 7 | 480 | 56.06% |
| MRNA230721P00130000 | 2023-01-27 9:49AM EST | 2023-07-21 | 4.40 | 4.40 | 4.75 | -0.35 | -7.37% | 3 | 61 | 53.20% |
| MRNA240119P00130000 | 2023-01-27 3:31PM EST | 2024-01-19 | 10.59 | 10.55 | 11.00 | +0.69 | +6.97% | 28 | 772 | 52.12% |
| MRNA240419P00130000 | 2023-01-27 11:31AM EST | 2024-04-19 | 12.15 | 11.25 | 12.50 | -2.35 | -16.21% | 1 | 7 | 49.83% |
| MRNA250117P00130000 | 2023-01-25 1:27PM EST | 2025-01-17 | 18.16 | 17.15 | 20.20 | 0.00 | - | 13 | 64 | 50.31% |
© 2023 Yahoo. All rights reserved.
