MRNA - Moderna, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:160.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230609C001600002023-06-06 3:26PM EDT2023-06-090.020.000.030.00-19099.22%
MRNA230616C001600002023-06-07 3:09PM EDT2023-06-160.130.080.10+0.03+30.00%41,86567.77%
MRNA230623C001600002023-06-07 12:34PM EDT2023-06-230.150.050.20-0.05-25.00%5136954.69%
MRNA230630C001600002023-06-07 10:48AM EDT2023-06-300.160.160.25-0.06-27.27%5038951.51%
MRNA230707C001600002023-06-05 2:10PM EDT2023-07-070.500.200.470.00-11951.17%
MRNA230721C001600002023-06-07 3:18PM EDT2023-07-210.630.600.68-0.09-12.50%1321,62846.00%
MRNA231020C001600002023-06-07 3:23PM EDT2023-10-204.904.654.95-0.26-5.04%670848.77%
MRNA231117C001600002023-06-07 1:41PM EDT2023-11-176.476.456.60-0.72-10.01%17350.04%
MRNA240119C001600002023-06-06 3:45PM EDT2024-01-1910.109.559.850.00-421,54051.49%
MRNA240419C001600002023-06-06 3:37PM EDT2024-04-1913.6012.8513.150.00-114950.95%
MRNA240621C001600002023-05-30 12:50PM EDT2024-06-2117.5715.6015.950.00-14152.10%
MRNA240719C001600002023-06-02 12:53PM EDT2024-07-1919.7016.4517.000.00-113052.10%
MRNA250117C001600002023-06-07 3:33PM EDT2025-01-1722.6522.5522.75-0.90-3.82%968352.67%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230609P001600002023-05-04 11:13AM EDT2023-06-0923.5228.8530.150.00--00.00%
MRNA230616P001600002023-06-07 3:29PM EDT2023-06-1634.1133.8534.35+0.71+2.13%5,15551362.89%
MRNA230623P001600002023-05-26 10:27AM EDT2023-06-2334.2533.1534.800.00-12070.02%
MRNA230721P001600002023-06-05 1:05PM EDT2023-07-2129.6234.2034.750.00-263042.14%
MRNA231020P001600002023-05-24 10:10AM EDT2023-10-2032.3536.5036.750.00-211137.64%
MRNA231117P001600002023-06-05 10:35AM EDT2023-11-1734.2537.5037.950.00-41239.43%
MRNA240119P001600002023-06-05 3:58PM EDT2024-01-1938.1539.4039.750.00-31,30539.33%
MRNA240419P001600002023-05-30 2:27PM EDT2024-04-1940.9041.1541.850.00-75138.47%
MRNA240621P001600002023-05-15 1:11PM EDT2024-06-2141.5543.1043.800.00-349939.36%
MRNA240719P001600002023-05-15 1:11PM EDT2024-07-1942.0543.4544.500.00-3411139.40%
MRNA250117P001600002023-06-02 11:19AM EDT2025-01-1744.9746.3547.750.00-3046338.14%