Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:140.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210C00140000 | 2023-02-06 1:30PM EST | 2023-02-10 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230217C00140000 | 2023-02-07 12:41PM EST | 2023-02-17 | 29.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA230224C00140000 | 2023-02-03 3:51PM EST | 2023-02-24 | 35.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA230317C00140000 | 2023-02-07 2:15PM EST | 2023-03-17 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230421C00140000 | 2023-02-07 11:22AM EST | 2023-04-21 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230616C00140000 | 2023-02-03 3:17PM EST | 2023-06-16 | 44.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230721C00140000 | 2023-02-07 2:55PM EST | 2023-07-21 | 42.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240119C00140000 | 2023-02-07 12:46PM EST | 2024-01-19 | 54.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA240419C00140000 | 2023-01-20 9:51AM EST | 2024-04-19 | 76.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240719C00140000 | 2023-02-02 9:43AM EST | 2024-07-19 | 64.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA250117C00140000 | 2023-01-27 3:05PM EST | 2025-01-17 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210P00140000 | 2023-02-07 1:19PM EST | 2023-02-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MRNA230217P00140000 | 2023-02-07 3:56PM EST | 2023-02-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MRNA230224P00140000 | 2023-02-07 3:27PM EST | 2023-02-24 | 0.85 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| MRNA230303P00140000 | 2023-02-07 12:53PM EST | 2023-03-03 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MRNA230310P00140000 | 2023-02-07 12:45PM EST | 2023-03-10 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA230317P00140000 | 2023-02-07 3:49PM EST | 2023-03-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| MRNA230421P00140000 | 2023-02-07 3:51PM EST | 2023-04-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| MRNA230616P00140000 | 2023-02-07 3:20PM EST | 2023-06-16 | 8.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MRNA230721P00140000 | 2023-02-07 3:39PM EST | 2023-07-21 | 9.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MRNA240119P00140000 | 2023-02-07 3:38PM EST | 2024-01-19 | 17.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| MRNA240419P00140000 | 2023-02-07 3:38PM EST | 2024-04-19 | 19.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| MRNA240719P00140000 | 2023-02-07 3:07PM EST | 2024-07-19 | 21.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MRNA250117P00140000 | 2023-02-07 3:07PM EST | 2025-01-17 | 26.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
