Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:155.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210C00155000 | 2023-02-07 3:52PM EST | 2023-02-10 | 16.65 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MRNA230217C00155000 | 2023-02-07 10:45AM EST | 2023-02-17 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230224C00155000 | 2023-02-06 2:18PM EST | 2023-02-24 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230303C00155000 | 2023-02-06 2:18PM EST | 2023-03-03 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230317C00155000 | 2023-02-07 2:59PM EST | 2023-03-17 | 21.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA230421C00155000 | 2023-02-07 11:41AM EST | 2023-04-21 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230616C00155000 | 2023-01-31 10:17AM EST | 2023-06-16 | 36.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MRNA230721C00155000 | 2023-02-01 3:59PM EST | 2023-07-21 | 36.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240119C00155000 | 2023-02-07 3:40PM EST | 2024-01-19 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240419C00155000 | 2023-01-20 3:06PM EST | 2024-04-19 | 70.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA250117C00155000 | 2023-01-19 10:39AM EST | 2025-01-17 | 80.28 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210P00155000 | 2023-02-07 3:43PM EST | 2023-02-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 25.00% |
| MRNA230217P00155000 | 2023-02-07 3:59PM EST | 2023-02-17 | 1.03 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| MRNA230224P00155000 | 2023-02-07 3:59PM EST | 2023-02-24 | 2.92 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| MRNA230303P00155000 | 2023-02-07 3:11PM EST | 2023-03-03 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MRNA230310P00155000 | 2023-02-06 3:54PM EST | 2023-03-10 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRNA230317P00155000 | 2023-02-07 3:34PM EST | 2023-03-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| MRNA230324P00155000 | 2023-02-07 3:13PM EST | 2023-03-24 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRNA230421P00155000 | 2023-02-07 1:35PM EST | 2023-04-21 | 9.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MRNA230616P00155000 | 2023-02-07 3:17PM EST | 2023-06-16 | 13.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| MRNA230721P00155000 | 2023-02-07 3:04PM EST | 2023-07-21 | 15.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MRNA240119P00155000 | 2023-02-07 3:30PM EST | 2024-01-19 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA240419P00155000 | 2023-01-31 10:04AM EST | 2024-04-19 | 24.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MRNA240719P00155000 | 2023-02-01 11:52AM EST | 2024-07-19 | 29.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MRNA250117P00155000 | 2023-02-02 12:11PM EST | 2025-01-17 | 30.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
