Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:165.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210C00165000 | 2023-02-03 3:50PM EST | 2023-02-10 | 9.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRNA230217C00165000 | 2023-02-03 3:52PM EST | 2023-02-17 | 11.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MRNA230224C00165000 | 2023-02-03 3:51PM EST | 2023-02-24 | 14.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA230303C00165000 | 2023-01-30 11:28AM EST | 2023-03-03 | 23.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230310C00165000 | 2023-02-03 11:58AM EST | 2023-03-10 | 18.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230317C00165000 | 2023-02-03 3:51PM EST | 2023-03-17 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA230421C00165000 | 2023-02-02 3:03PM EST | 2023-04-21 | 21.88 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MRNA230616C00165000 | 2023-02-03 3:34PM EST | 2023-06-16 | 28.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRNA230721C00165000 | 2023-02-03 10:53AM EST | 2023-07-21 | 33.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240119C00165000 | 2023-02-02 9:50AM EST | 2024-01-19 | 44.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240419C00165000 | 2023-01-13 3:55PM EST | 2024-04-19 | 63.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA250117C00165000 | 2023-02-02 2:35PM EST | 2025-01-17 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210P00165000 | 2023-02-03 3:59PM EST | 2023-02-10 | 1.47 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 12.50% |
| MRNA230217P00165000 | 2023-02-03 3:53PM EST | 2023-02-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,250 | 0 | 6.25% |
| MRNA230224P00165000 | 2023-02-03 3:55PM EST | 2023-02-24 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1,057 | 0 | 6.25% |
| MRNA230303P00165000 | 2023-02-03 2:20PM EST | 2023-03-03 | 6.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MRNA230310P00165000 | 2023-02-03 9:30AM EST | 2023-03-10 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA230317P00165000 | 2023-02-03 3:53PM EST | 2023-03-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| MRNA230421P00165000 | 2023-02-03 3:58PM EST | 2023-04-21 | 12.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| MRNA230616P00165000 | 2023-02-03 3:53PM EST | 2023-06-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| MRNA230721P00165000 | 2023-02-03 12:58PM EST | 2023-07-21 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MRNA240119P00165000 | 2023-02-03 3:06PM EST | 2024-01-19 | 27.64 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| MRNA240719P00165000 | 2023-01-31 11:14AM EST | 2024-07-19 | 30.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| MRNA250117P00165000 | 2023-02-03 2:24PM EST | 2025-01-17 | 35.60 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.
