Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:180.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210C00180000 | 2023-02-07 3:59PM EST | 2023-02-10 | 0.72 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 12.50% |
| MRNA230217C00180000 | 2023-02-07 3:58PM EST | 2023-02-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 6.25% |
| MRNA230224C00180000 | 2023-02-07 3:52PM EST | 2023-02-24 | 5.27 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| MRNA230303C00180000 | 2023-02-07 1:45PM EST | 2023-03-03 | 4.99 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| MRNA230310C00180000 | 2023-02-07 3:46PM EST | 2023-03-10 | 7.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| MRNA230317C00180000 | 2023-02-07 3:43PM EST | 2023-03-17 | 8.52 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| MRNA230324C00180000 | 2023-02-07 12:52PM EST | 2023-03-24 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MRNA230421C00180000 | 2023-02-07 3:32PM EST | 2023-04-21 | 12.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| MRNA230616C00180000 | 2023-02-07 3:56PM EST | 2023-06-16 | 19.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MRNA230721C00180000 | 2023-02-07 12:56PM EST | 2023-07-21 | 21.40 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 1.56% |
| MRNA240119C00180000 | 2023-02-06 1:46PM EST | 2024-01-19 | 36.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MRNA240419C00180000 | 2023-02-06 10:36AM EST | 2024-04-19 | 39.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MRNA240719C00180000 | 2023-02-07 2:33PM EST | 2024-07-19 | 41.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MRNA250117C00180000 | 2023-02-07 3:30PM EST | 2025-01-17 | 50.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210P00180000 | 2023-02-07 2:51PM EST | 2023-02-10 | 10.79 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| MRNA230217P00180000 | 2023-02-07 2:14PM EST | 2023-02-17 | 12.46 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MRNA230224P00180000 | 2023-02-07 3:00PM EST | 2023-02-24 | 14.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MRNA230303P00180000 | 2023-02-06 12:21PM EST | 2023-03-03 | 13.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRNA230310P00180000 | 2023-02-01 2:23PM EST | 2023-03-10 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA230317P00180000 | 2023-02-07 3:53PM EST | 2023-03-17 | 15.95 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| MRNA230421P00180000 | 2023-02-07 3:55PM EST | 2023-04-21 | 19.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MRNA230616P00180000 | 2023-02-07 3:16PM EST | 2023-06-16 | 25.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA230721P00180000 | 2023-02-07 9:34AM EST | 2023-07-21 | 26.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA240119P00180000 | 2023-02-06 11:43AM EST | 2024-01-19 | 35.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA240419P00180000 | 2023-02-06 9:38AM EST | 2024-04-19 | 38.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA250117P00180000 | 2023-02-02 10:00AM EST | 2025-01-17 | 47.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
