Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:175.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210C00175000 | 2023-02-07 3:59PM EST | 2023-02-10 | 1.56 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 6.25% |
| MRNA230217C00175000 | 2023-02-07 3:59PM EST | 2023-02-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 3.13% |
| MRNA230224C00175000 | 2023-02-07 3:54PM EST | 2023-02-24 | 7.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MRNA230303C00175000 | 2023-02-07 1:00PM EST | 2023-03-03 | 8.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MRNA230310C00175000 | 2023-02-07 10:00AM EST | 2023-03-10 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MRNA230317C00175000 | 2023-02-07 3:42PM EST | 2023-03-17 | 10.58 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 1.56% |
| MRNA230324C00175000 | 2023-02-06 11:57AM EST | 2023-03-24 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MRNA230421C00175000 | 2023-02-07 2:08PM EST | 2023-04-21 | 14.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| MRNA230616C00175000 | 2023-02-07 2:29PM EST | 2023-06-16 | 20.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MRNA230721C00175000 | 2023-02-07 3:48PM EST | 2023-07-21 | 23.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MRNA240119C00175000 | 2023-02-07 3:33PM EST | 2024-01-19 | 37.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| MRNA240419C00175000 | 2023-02-03 2:58PM EST | 2024-04-19 | 43.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MRNA240719C00175000 | 2023-02-07 2:31PM EST | 2024-07-19 | 43.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MRNA250117C00175000 | 2023-02-02 9:45AM EST | 2025-01-17 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210P00175000 | 2023-02-07 3:51PM EST | 2023-02-10 | 5.00 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| MRNA230217P00175000 | 2023-02-07 3:39PM EST | 2023-02-17 | 7.44 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| MRNA230224P00175000 | 2023-02-07 10:38AM EST | 2023-02-24 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230303P00175000 | 2023-02-07 12:53PM EST | 2023-03-03 | 12.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MRNA230310P00175000 | 2023-02-03 3:48PM EST | 2023-03-10 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230317P00175000 | 2023-02-07 3:55PM EST | 2023-03-17 | 13.14 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MRNA230324P00175000 | 2023-02-06 12:23PM EST | 2023-03-24 | 13.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA230421P00175000 | 2023-02-07 3:55PM EST | 2023-04-21 | 16.99 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MRNA230616P00175000 | 2023-02-07 2:07PM EST | 2023-06-16 | 23.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MRNA230721P00175000 | 2023-02-07 9:51AM EST | 2023-07-21 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240119P00175000 | 2023-02-07 3:57PM EST | 2024-01-19 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240419P00175000 | 2023-02-01 10:29AM EST | 2024-04-19 | 36.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA240719P00175000 | 2023-01-23 12:45PM EST | 2024-07-19 | 31.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00175000 | 2023-02-03 3:03PM EST | 2025-01-17 | 41.25 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
