Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419C00135000 | 2024-04-16 3:54PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.14 | 0.00 | - | 6 | 1,252 | 163.28% |
| MRNA240426C00135000 | 2024-04-15 9:30AM EDT | 2024-04-26 | 0.06 | 0.01 | 0.24 | 0.00 | - | 2 | 121 | 83.98% |
| MRNA240503C00135000 | 2024-04-17 10:43AM EDT | 2024-05-03 | 0.15 | 0.10 | 0.85 | +0.05 | +50.00% | 8 | 179 | 80.18% |
| MRNA240510C00135000 | 2024-04-17 10:23AM EDT | 2024-05-10 | 0.23 | 0.14 | 0.35 | -0.26 | -53.06% | 6 | 288 | 58.79% |
| MRNA240517C00135000 | 2024-04-17 2:12PM EDT | 2024-05-17 | 0.50 | 0.47 | 0.55 | -0.11 | -18.03% | 23 | 630 | 59.47% |
| MRNA240524C00135000 | 2024-04-11 10:19AM EDT | 2024-05-24 | 0.73 | 0.60 | 1.87 | 0.00 | - | 105 | 111 | 66.41% |
| MRNA240531C00135000 | 2024-04-16 9:57AM EDT | 2024-05-31 | 1.00 | 0.73 | 1.46 | 0.00 | - | 1 | 158 | 58.96% |
| MRNA240621C00135000 | 2024-04-16 2:14PM EDT | 2024-06-21 | 1.46 | 1.45 | 1.57 | -0.37 | -20.22% | 1 | 1,652 | 53.05% |
| MRNA240719C00135000 | 2024-04-17 2:05PM EDT | 2024-07-19 | 2.50 | 2.36 | 2.55 | -0.55 | -18.03% | 11 | 796 | 51.67% |
| MRNA240920C00135000 | 2024-04-17 1:11PM EDT | 2024-09-20 | 5.10 | 4.30 | 5.30 | -0.30 | -5.56% | 15 | 619 | 51.40% |
| MRNA241018C00135000 | 2024-04-16 2:39PM EDT | 2024-10-18 | 6.65 | 6.15 | 6.35 | 0.00 | - | 1 | 323 | 53.16% |
| MRNA250117C00135000 | 2024-04-17 1:14PM EDT | 2025-01-17 | 10.23 | 9.90 | 10.20 | +0.13 | +1.29% | 67 | 1,397 | 55.04% |
| MRNA250620C00135000 | 2024-04-15 3:02PM EDT | 2025-06-20 | 15.15 | 14.85 | 16.40 | 0.00 | - | 21 | 37 | 56.84% |
| MRNA260116C00135000 | 2024-04-17 2:44PM EDT | 2026-01-16 | 21.15 | 20.15 | 21.55 | -2.60 | -10.95% | 1 | 184 | 56.16% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240419P00135000 | 2024-03-18 10:08AM EDT | 2024-04-19 | 29.34 | 28.10 | 34.45 | 0.00 | - | 1 | 0 | 372.95% |
| MRNA240517P00135000 | 2024-03-18 10:21AM EDT | 2024-05-17 | 29.81 | 31.30 | 32.35 | 0.00 | - | - | 1 | 52.25% |
| MRNA240621P00135000 | 2024-04-10 9:44AM EDT | 2024-06-21 | 27.09 | 31.70 | 33.10 | 0.00 | - | 1 | 20 | 53.37% |
| MRNA240719P00135000 | 2024-02-22 11:45AM EDT | 2024-07-19 | 40.35 | 31.40 | 32.30 | 0.00 | - | 1 | 14 | 36.77% |
| MRNA241018P00135000 | 2024-03-11 9:37AM EDT | 2024-10-18 | 33.00 | 30.55 | 34.25 | 0.00 | - | 23 | 23 | 37.94% |
| MRNA250117P00135000 | 2024-03-27 3:57PM EDT | 2025-01-17 | 33.20 | 36.25 | 38.95 | 0.00 | - | 1 | 713 | 47.08% |
| MRNA250620P00135000 | 2024-03-18 11:47AM EDT | 2025-06-20 | 39.85 | 39.20 | 41.40 | 0.00 | - | - | 80 | 43.61% |
| MRNA260116P00135000 | 2024-02-14 11:13AM EDT | 2026-01-16 | 54.72 | 43.75 | 44.40 | 0.00 | - | 1 | 14 | 41.44% |
© 2024 Yahoo. All rights reserved.