Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:150.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210C00150000 | 2023-02-07 12:27PM EST | 2023-02-10 | 18.60 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| MRNA230217C00150000 | 2023-02-07 12:46PM EST | 2023-02-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MRNA230224C00150000 | 2023-02-07 11:20AM EST | 2023-02-24 | 20.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MRNA230303C00150000 | 2023-02-07 12:27PM EST | 2023-03-03 | 22.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MRNA230317C00150000 | 2023-02-07 3:37PM EST | 2023-03-17 | 26.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MRNA230421C00150000 | 2023-02-07 3:26PM EST | 2023-04-21 | 29.62 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MRNA230616C00150000 | 2023-02-07 3:55PM EST | 2023-06-16 | 35.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRNA230721C00150000 | 2023-02-01 3:51PM EST | 2023-07-21 | 40.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA240119C00150000 | 2023-02-02 1:37PM EST | 2024-01-19 | 52.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MRNA240419C00150000 | 2023-01-20 2:20PM EST | 2024-04-19 | 72.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240719C00150000 | 2023-01-23 1:26PM EST | 2024-07-19 | 78.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117C00150000 | 2023-02-07 10:10AM EST | 2025-01-17 | 61.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210P00150000 | 2023-02-07 3:52PM EST | 2023-02-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 25.00% |
| MRNA230217P00150000 | 2023-02-07 3:56PM EST | 2023-02-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| MRNA230224P00150000 | 2023-02-07 3:47PM EST | 2023-02-24 | 1.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| MRNA230303P00150000 | 2023-02-07 3:55PM EST | 2023-03-03 | 2.62 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| MRNA230310P00150000 | 2023-02-07 1:44PM EST | 2023-03-10 | 3.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MRNA230317P00150000 | 2023-02-07 3:21PM EST | 2023-03-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| MRNA230324P00150000 | 2023-02-06 1:23PM EST | 2023-03-24 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA230421P00150000 | 2023-02-07 1:38PM EST | 2023-04-21 | 8.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRNA230616P00150000 | 2023-02-07 3:17PM EST | 2023-06-16 | 11.85 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| MRNA230721P00150000 | 2023-02-07 12:59PM EST | 2023-07-21 | 12.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MRNA240119P00150000 | 2023-02-07 3:31PM EST | 2024-01-19 | 21.50 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| MRNA240419P00150000 | 2023-01-13 10:06AM EST | 2024-04-19 | 22.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MRNA240719P00150000 | 2023-02-06 3:44PM EST | 2024-07-19 | 25.72 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MRNA250117P00150000 | 2023-02-03 10:10AM EST | 2025-01-17 | 28.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
