Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:170.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230203C00170000 | 2023-01-26 3:52PM EST | 2023-02-03 | 23.47 | 19.10 | 20.55 | 0.00 | - | 5 | 263 | 54.74% |
| MRNA230210C00170000 | 2023-01-27 1:15PM EST | 2023-02-10 | 21.95 | 19.85 | 21.40 | -1.52 | -6.48% | 3 | 15 | 50.93% |
| MRNA230217C00170000 | 2023-01-27 3:55PM EST | 2023-02-17 | 22.06 | 21.15 | 22.40 | -2.69 | -10.87% | 8 | 226 | 52.25% |
| MRNA230224C00170000 | 2023-01-19 9:30AM EST | 2023-02-24 | 30.60 | 22.50 | 24.55 | 0.00 | - | 1 | 12 | 57.09% |
| MRNA230303C00170000 | 2023-01-27 1:31PM EST | 2023-03-03 | 25.79 | 23.75 | 25.40 | -0.23 | -0.88% | 5 | 7 | 56.92% |
| MRNA230317C00170000 | 2023-01-27 3:45PM EST | 2023-03-17 | 27.02 | 25.95 | 26.85 | -0.88 | -3.15% | 5 | 687 | 56.31% |
| MRNA230421C00170000 | 2023-01-27 12:00PM EST | 2023-04-21 | 29.80 | 30.00 | 30.70 | -2.10 | -6.58% | 1 | 177 | 55.87% |
| MRNA230616C00170000 | 2023-01-25 1:28PM EST | 2023-06-16 | 38.55 | 35.35 | 36.75 | 0.00 | - | 5 | 352 | 57.11% |
| MRNA230721C00170000 | 2023-01-27 1:22PM EST | 2023-07-21 | 39.33 | 37.45 | 39.30 | +0.28 | +0.72% | 2 | 44 | 56.06% |
| MRNA240119C00170000 | 2023-01-27 3:09PM EST | 2024-01-19 | 52.38 | 50.20 | 52.15 | -1.44 | -2.68% | 12 | 675 | 58.36% |
| MRNA240419C00170000 | 2023-01-18 9:49AM EST | 2024-04-19 | 70.65 | 53.10 | 57.35 | 0.00 | - | - | 1 | 57.53% |
| MRNA250117C00170000 | 2023-01-26 11:47AM EST | 2025-01-17 | 68.84 | 64.05 | 71.30 | +0.03 | +0.04% | 1 | 92 | 58.73% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230203P00170000 | 2023-01-27 3:55PM EST | 2023-02-03 | 0.46 | 0.37 | 0.48 | +0.02 | +4.55% | 271 | 324 | 53.32% |
| MRNA230210P00170000 | 2023-01-27 3:46PM EST | 2023-02-10 | 1.05 | 1.07 | 1.20 | +0.01 | +0.96% | 421 | 158 | 49.98% |
| MRNA230217P00170000 | 2023-01-27 3:55PM EST | 2023-02-17 | 1.92 | 1.86 | 2.10 | +0.22 | +12.94% | 49 | 1,163 | 49.44% |
| MRNA230224P00170000 | 2023-01-27 3:43PM EST | 2023-02-24 | 3.20 | 3.15 | 3.70 | +0.05 | +1.59% | 79 | 227 | 52.21% |
| MRNA230303P00170000 | 2023-01-27 3:20PM EST | 2023-03-03 | 4.30 | 4.35 | 4.90 | +0.30 | +7.50% | 28 | 58 | 53.61% |
| MRNA230317P00170000 | 2023-01-27 3:36PM EST | 2023-03-17 | 5.82 | 5.95 | 6.40 | +0.17 | +3.01% | 15 | 884 | 52.44% |
| MRNA230421P00170000 | 2023-01-27 3:55PM EST | 2023-04-21 | 9.20 | 9.15 | 9.55 | +0.75 | +8.88% | 17 | 910 | 50.59% |
| MRNA230616P00170000 | 2023-01-27 3:59PM EST | 2023-06-16 | 13.68 | 13.55 | 13.95 | +0.13 | +0.96% | 404 | 323 | 50.01% |
| MRNA230721P00170000 | 2023-01-26 12:58PM EST | 2023-07-21 | 15.10 | 14.95 | 15.60 | 0.00 | - | 52 | 144 | 48.73% |
| MRNA240119P00170000 | 2023-01-27 1:42PM EST | 2024-01-19 | 23.85 | 24.05 | 25.00 | +1.15 | +5.07% | 70 | 889 | 48.18% |
| MRNA240719P00170000 | 2023-01-13 11:33AM EST | 2024-07-19 | 34.05 | 26.70 | 31.35 | 0.00 | - | - | 1 | 46.94% |
| MRNA250117P00170000 | 2023-01-25 11:59AM EST | 2025-01-17 | 33.63 | 31.50 | 36.40 | 0.00 | - | 1 | 111 | 45.93% |
© 2023 Yahoo. All rights reserved.
