Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802C00135000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.29 | 1.14 | 1.71 | -0.24 | -15.69% | 142 | 416 | 80.27% |
| MRNA240809C00135000 | 2024-07-26 2:33PM EDT | 2024-08-09 | 2.36 | 2.26 | 2.47 | -0.14 | -5.60% | 82 | 23 | 69.82% |
| MRNA240816C00135000 | 2024-07-26 2:26PM EDT | 2024-08-16 | 3.00 | 2.77 | 3.05 | +0.19 | +6.76% | 338 | 737 | 62.70% |
| MRNA240823C00135000 | 2024-07-26 1:18PM EDT | 2024-08-23 | 3.55 | 3.50 | 4.80 | +0.09 | +2.60% | 240 | 105 | 64.86% |
| MRNA240830C00135000 | 2024-07-22 10:54AM EDT | 2024-08-30 | 4.60 | 2.95 | 5.45 | 0.00 | - | 5 | 116 | 58.37% |
| MRNA240920C00135000 | 2024-07-26 3:35PM EDT | 2024-09-20 | 6.17 | 6.05 | 6.25 | +0.07 | +1.15% | 47 | 859 | 57.21% |
| MRNA241018C00135000 | 2024-07-26 10:27AM EDT | 2024-10-18 | 7.85 | 8.40 | 9.85 | -0.65 | -7.65% | 27 | 619 | 59.91% |
| MRNA241115C00135000 | 2024-07-25 12:01PM EDT | 2024-11-15 | 12.55 | 12.60 | 14.45 | 0.00 | - | 2 | 615 | 68.35% |
| MRNA250117C00135000 | 2024-07-26 1:53PM EDT | 2025-01-17 | 15.90 | 15.95 | 16.20 | +0.25 | +1.60% | 22 | 1,311 | 62.25% |
| MRNA250321C00135000 | 2024-07-22 12:10PM EDT | 2025-03-21 | 18.65 | 18.95 | 20.05 | 0.00 | - | 1 | 127 | 62.09% |
| MRNA250620C00135000 | 2024-07-25 10:22AM EDT | 2025-06-20 | 22.60 | 22.35 | 22.95 | 0.00 | - | 2 | 409 | 59.64% |
| MRNA260116C00135000 | 2024-07-24 3:13PM EDT | 2026-01-16 | 27.64 | 29.70 | 31.10 | 0.00 | - | 1 | 286 | 59.87% |
| MRNA260618C00135000 | 2024-06-26 3:36PM EDT | 2026-06-18 | 35.93 | 34.05 | 35.90 | 0.00 | - | 2 | 2 | 59.89% |
| MRNA261218C00135000 | 2024-07-24 12:46PM EDT | 2026-12-18 | 37.86 | 38.60 | 41.95 | 0.00 | - | 5 | 518 | 60.68% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802P00135000 | 2024-07-26 2:49PM EDT | 2024-08-02 | 14.75 | 13.05 | 14.50 | -0.36 | -2.38% | 3 | 18 | 67.97% |
| MRNA240809P00135000 | 2024-07-18 10:35AM EDT | 2024-08-09 | 14.30 | 11.50 | 15.55 | 0.00 | - | 1 | 84 | 73.63% |
| MRNA240816P00135000 | 2024-07-26 11:23AM EDT | 2024-08-16 | 16.60 | 15.15 | 15.80 | -2.00 | -10.75% | 2 | 1,087 | 59.35% |
| MRNA240830P00135000 | 2024-07-23 3:36PM EDT | 2024-08-30 | 17.02 | 14.85 | 18.00 | 0.00 | - | 4 | 7 | 53.41% |
| MRNA240920P00135000 | 2024-07-25 9:57AM EDT | 2024-09-20 | 20.30 | 16.95 | 18.50 | 0.00 | - | 1 | 597 | 54.21% |
| MRNA241018P00135000 | 2024-07-25 12:31PM EDT | 2024-10-18 | 20.01 | 18.70 | 22.20 | 0.00 | - | 1 | 293 | 53.04% |
| MRNA241115P00135000 | 2024-07-24 1:59PM EDT | 2024-11-15 | 25.00 | 21.80 | 23.85 | 0.00 | - | 7 | 133 | 54.96% |
| MRNA250117P00135000 | 2024-07-25 2:52PM EDT | 2025-01-17 | 26.60 | 25.55 | 26.45 | 0.00 | - | 4 | 827 | 53.47% |
| MRNA250321P00135000 | 2024-07-18 1:07PM EDT | 2025-03-21 | 27.43 | 26.80 | 28.40 | 0.00 | - | 1 | 13 | 51.96% |
| MRNA250620P00135000 | 2024-07-17 11:52AM EDT | 2025-06-20 | 31.00 | 30.05 | 30.70 | 0.00 | - | 3 | 562 | 49.17% |
| MRNA260116P00135000 | 2024-06-18 3:56PM EDT | 2026-01-16 | 30.37 | 33.95 | 35.65 | 0.00 | - | 10 | 32 | 46.81% |
| MRNA260618P00135000 | 2024-06-21 10:57AM EDT | 2026-06-18 | 32.39 | 33.00 | 43.00 | 0.00 | - | 4 | 2 | 52.43% |
| MRNA261218P00135000 | 2024-07-19 12:09PM EDT | 2026-12-18 | 40.75 | 37.65 | 42.05 | 0.00 | - | 10 | 712 | 45.35% |
© 2024 Yahoo. All rights reserved.