MRNA - Moderna, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:150.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230602C001500002023-05-26 3:54PM EDT2023-06-020.070.060.08-0.05-41.67%7462463.67%
MRNA230609C001500002023-05-26 3:30PM EDT2023-06-090.230.200.24-0.01-4.17%11466352.25%
MRNA230616C001500002023-05-26 3:41PM EDT2023-06-160.500.450.55-0.05-9.09%3261,77850.00%
MRNA230623C001500002023-05-26 1:44PM EDT2023-06-230.730.710.89-0.16-17.98%9810449.71%
MRNA230630C001500002023-05-26 1:48PM EDT2023-06-301.251.041.35-0.26-17.22%611949.95%
MRNA230721C001500002023-05-26 3:59PM EDT2023-07-212.212.152.26-0.11-4.74%1311,05746.61%
MRNA231020C001500002023-05-26 2:05PM EDT2023-10-208.208.008.65-0.20-2.38%4355951.22%
MRNA231117C001500002023-05-26 2:15PM EDT2023-11-179.8010.0010.35-1.40-12.50%1032952.54%
MRNA240119C001500002023-05-26 2:47PM EDT2024-01-1913.1013.2513.55-0.50-3.68%43,11153.20%
MRNA240419C001500002023-05-26 11:21AM EDT2024-04-1916.6017.1517.65-0.60-3.49%118153.67%
MRNA240621C001500002023-05-25 3:35PM EDT2024-06-2120.0019.7520.50+0.05+0.25%114954.39%
MRNA240719C001500002023-05-26 12:34PM EDT2024-07-1920.4520.3521.70-1.82-8.17%22354.21%
MRNA250117C001500002023-05-26 9:46AM EDT2025-01-1726.0026.8027.80-1.05-3.88%412654.99%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230602P001500002023-05-26 11:34AM EDT2023-06-0224.7023.6024.15+2.50+11.26%31068.75%
MRNA230609P001500002023-05-23 10:02AM EDT2023-06-0916.7023.2024.350.00-2264.50%
MRNA230616P001500002023-05-26 3:17PM EDT2023-06-1624.0023.5524.35+4.30+21.83%151,26852.00%
MRNA230623P001500002023-05-17 12:52PM EDT2023-06-2324.5423.5524.750.00-1451.20%
MRNA230721P001500002023-05-26 9:41AM EDT2023-07-2124.7024.8025.40-0.35-1.40%165141.77%
MRNA231020P001500002023-05-26 10:54AM EDT2023-10-2029.8029.2029.75+3.70+14.18%289543.20%
MRNA231117P001500002023-05-25 10:04AM EDT2023-11-1730.0030.5031.350.00-11244.66%
MRNA240119P001500002023-05-26 9:36AM EDT2024-01-1934.1532.7033.20+2.15+6.72%73,85443.14%
MRNA240419P001500002023-05-16 11:47AM EDT2024-04-1934.9435.0536.300.00-133043.41%
MRNA240621P001500002023-05-23 11:01AM EDT2024-06-2132.5536.7037.400.00-121741.91%
MRNA240719P001500002023-05-23 1:07PM EDT2024-07-1930.9637.3038.600.00-39742.74%
MRNA250117P001500002023-05-25 9:55AM EDT2025-01-1740.0540.8043.300.00-116343.00%