Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:145.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210C00145000 | 2023-02-02 9:30AM EST | 2023-02-10 | 28.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230217C00145000 | 2023-02-06 10:30AM EST | 2023-02-17 | 28.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230224C00145000 | 2023-02-07 12:20PM EST | 2023-02-24 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230303C00145000 | 2023-01-30 11:46AM EST | 2023-03-03 | 40.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230317C00145000 | 2023-02-07 12:02PM EST | 2023-03-17 | 27.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA230421C00145000 | 2023-02-07 9:59AM EST | 2023-04-21 | 32.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA230616C00145000 | 2023-02-06 10:12AM EST | 2023-06-16 | 40.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA230721C00145000 | 2023-02-07 2:54PM EST | 2023-07-21 | 39.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240119C00145000 | 2023-02-02 2:40PM EST | 2024-01-19 | 54.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRNA250117C00145000 | 2023-02-02 12:21PM EST | 2025-01-17 | 65.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210P00145000 | 2023-02-07 12:55PM EST | 2023-02-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| MRNA230217P00145000 | 2023-02-07 3:56PM EST | 2023-02-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| MRNA230224P00145000 | 2023-02-07 1:52PM EST | 2023-02-24 | 1.76 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MRNA230303P00145000 | 2023-02-07 11:46AM EST | 2023-03-03 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA230310P00145000 | 2023-02-07 1:32PM EST | 2023-03-10 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MRNA230317P00145000 | 2023-02-07 2:07PM EST | 2023-03-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| MRNA230421P00145000 | 2023-02-07 3:51PM EST | 2023-04-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MRNA230616P00145000 | 2023-02-07 3:18PM EST | 2023-06-16 | 10.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| MRNA230721P00145000 | 2023-02-07 3:23PM EST | 2023-07-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MRNA240119P00145000 | 2023-02-06 2:49PM EST | 2024-01-19 | 19.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MRNA240419P00145000 | 2023-02-06 3:50PM EST | 2024-04-19 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA240719P00145000 | 2023-02-07 1:11PM EST | 2024-07-19 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA250117P00145000 | 2023-01-31 9:46AM EST | 2025-01-17 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
