MRNA - Moderna, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:165.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230609C001650002023-05-24 12:44PM EDT2023-06-090.190.010.100.00-521,14773.83%
MRNA230616C001650002023-06-01 12:41PM EDT2023-06-160.120.030.140.00-51,27855.27%
MRNA230623C001650002023-05-25 2:56PM EDT2023-06-230.340.080.280.00-14450.59%
MRNA230630C001650002023-06-02 12:42PM EDT2023-06-300.260.190.40-0.23-46.94%310650.59%
MRNA230707C001650002023-06-02 2:28PM EDT2023-07-070.420.270.510.00-1347.56%
MRNA230721C001650002023-06-02 12:07PM EDT2023-07-210.830.750.88+0.03+3.75%1495645.48%
MRNA231020C001650002023-06-02 11:15AM EDT2023-10-205.545.355.65+0.59+11.92%3236249.27%
MRNA231117C001650002023-06-01 12:40PM EDT2023-11-177.007.107.450.00-81650.37%
MRNA240119C001650002023-06-02 2:06PM EDT2024-01-1910.4010.3510.55+1.25+13.66%91,05951.40%
MRNA240419C001650002023-05-26 1:43PM EDT2024-04-1912.7514.1514.550.00-56051.88%
MRNA240621C001650002023-05-16 12:11PM EDT2024-06-2114.7016.9517.550.00-18852.98%
MRNA240719C001650002023-05-24 3:50PM EDT2024-07-1919.3017.8018.400.00-1725852.70%
MRNA250117C001650002023-05-31 3:45PM EDT2025-01-1724.1224.0026.25+0.55+2.33%211054.50%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRNA230609P001650002023-05-10 9:37AM EDT2023-06-0932.0034.0535.100.00--078.13%
MRNA230616P001650002023-06-01 9:58AM EDT2023-06-1639.5033.9035.000.00-38675.20%
MRNA230623P001650002023-05-17 2:25PM EDT2023-06-2339.5533.9035.150.00-56064.94%
MRNA230630P001650002023-05-18 9:35AM EDT2023-06-3040.0833.9035.150.00-17056.25%
MRNA230721P001650002023-06-01 12:55PM EDT2023-07-2136.5034.2535.050.00-277441.02%
MRNA231020P001650002023-05-24 3:50PM EDT2023-10-2037.1037.1037.850.00-33640.14%
MRNA240119P001650002023-06-02 1:29PM EDT2024-01-1940.4040.4041.40-4.05-9.11%21,39541.97%
MRNA240419P001650002023-05-30 12:07PM EDT2024-04-1945.4542.6043.450.00-133640.27%
MRNA240621P001650002023-05-26 10:27AM EDT2024-06-2147.4544.2044.950.00-1115039.87%
MRNA240719P001650002023-05-12 1:32PM EDT2024-07-1946.1044.4545.800.00-8210140.13%
MRNA250117P001650002023-05-12 10:40AM EDT2025-01-1749.3546.8549.400.00-357939.07%