Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:160.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230203C00160000 | 2023-01-27 2:48PM EST | 2023-02-03 | 30.45 | 28.65 | 30.85 | -1.09 | -3.46% | 7 | 661 | 75.00% |
| MRNA230210C00160000 | 2023-01-25 2:48PM EST | 2023-02-10 | 33.40 | 29.10 | 31.40 | 0.00 | - | 1 | 7 | 63.92% |
| MRNA230217C00160000 | 2023-01-26 10:28AM EST | 2023-02-17 | 30.83 | 29.75 | 31.35 | 0.00 | - | 3 | 152 | 56.37% |
| MRNA230224C00160000 | 2023-01-27 2:46PM EST | 2023-02-24 | 32.50 | 31.05 | 32.85 | -15.50 | -32.29% | 1 | 6 | 62.18% |
| MRNA230317C00160000 | 2023-01-26 2:01PM EST | 2023-03-17 | 35.35 | 33.50 | 34.70 | 0.00 | - | 3 | 679 | 59.39% |
| MRNA230421C00160000 | 2023-01-27 12:43PM EST | 2023-04-21 | 37.60 | 36.85 | 38.00 | +0.80 | +2.17% | 44 | 248 | 58.06% |
| MRNA230616C00160000 | 2023-01-27 1:29PM EST | 2023-06-16 | 44.00 | 41.75 | 43.40 | +1.70 | +4.02% | 1 | 395 | 58.92% |
| MRNA230721C00160000 | 2023-01-27 1:21PM EST | 2023-07-21 | 45.70 | 43.85 | 45.45 | -5.28 | -10.36% | 10 | 105 | 57.54% |
| MRNA240119C00160000 | 2023-01-27 2:49PM EST | 2024-01-19 | 57.62 | 55.40 | 57.45 | -5.38 | -8.54% | 1 | 826 | 59.07% |
| MRNA240419C00160000 | 2023-01-13 3:39PM EST | 2024-04-19 | 65.10 | 58.85 | 62.85 | 0.00 | - | - | 13 | 58.99% |
| MRNA250117C00160000 | 2023-01-27 2:29PM EST | 2025-01-17 | 72.90 | 70.25 | 74.40 | -1.15 | -1.55% | 4 | 52 | 59.43% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230203P00160000 | 2023-01-27 3:55PM EST | 2023-02-03 | 0.14 | 0.07 | 0.15 | -0.04 | -22.22% | 36 | 119 | 59.67% |
| MRNA230210P00160000 | 2023-01-27 3:57PM EST | 2023-02-10 | 0.43 | 0.33 | 0.55 | +0.04 | +10.26% | 3 | 76 | 54.15% |
| MRNA230217P00160000 | 2023-01-27 3:59PM EST | 2023-02-17 | 0.86 | 0.75 | 0.91 | +0.05 | +6.17% | 604 | 1,012 | 51.15% |
| MRNA230224P00160000 | 2023-01-27 3:30PM EST | 2023-02-24 | 1.70 | 1.59 | 1.96 | 0.00 | - | 19 | 50 | 54.81% |
| MRNA230303P00160000 | 2023-01-27 1:33PM EST | 2023-03-03 | 2.38 | 2.43 | 2.89 | -0.62 | -20.67% | 2 | 12 | 56.08% |
| MRNA230317P00160000 | 2023-01-27 3:57PM EST | 2023-03-17 | 3.84 | 3.80 | 3.90 | +0.49 | +14.63% | 13 | 1,382 | 54.47% |
| MRNA230421P00160000 | 2023-01-27 3:51PM EST | 2023-04-21 | 6.35 | 6.35 | 6.70 | +0.45 | +7.63% | 21 | 481 | 52.32% |
| MRNA230616P00160000 | 2023-01-27 2:23PM EST | 2023-06-16 | 10.10 | 9.95 | 10.60 | -0.10 | -0.98% | 40 | 1,001 | 51.06% |
| MRNA230721P00160000 | 2023-01-23 1:41PM EST | 2023-07-21 | 11.00 | 11.45 | 12.05 | 0.00 | - | 22 | 157 | 49.93% |
| MRNA240119P00160000 | 2023-01-27 3:24PM EST | 2024-01-19 | 20.40 | 20.00 | 20.80 | +0.41 | +2.05% | 383 | 843 | 49.14% |
| MRNA250117P00160000 | 2023-01-27 12:06PM EST | 2025-01-17 | 30.24 | 27.30 | 30.55 | -0.56 | -1.82% | 1 | 159 | 45.47% |
© 2023 Yahoo. All rights reserved.
