Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230406C00185000 | 2023-03-31 2:25PM EDT | 2023-04-06 | 0.08 | 0.00 | 0.08 | -0.04 | -33.33% | 10 | 31 | 67.19% |
| MRNA230414C00185000 | 2023-03-31 3:09PM EDT | 2023-04-14 | 0.20 | 0.14 | 0.39 | +0.08 | +66.67% | 4 | 6 | 55.47% |
| MRNA230421C00185000 | 2023-03-31 3:54PM EDT | 2023-04-21 | 0.42 | 0.39 | 0.46 | +0.13 | +44.83% | 4,312 | 778 | 49.81% |
| MRNA230428C00185000 | 2023-03-31 11:33AM EDT | 2023-04-28 | 0.66 | 0.40 | 0.74 | +0.12 | +22.22% | 1 | 29 | 47.68% |
| MRNA230519C00185000 | 2023-03-31 3:16PM EDT | 2023-05-19 | 2.54 | 2.50 | 2.66 | +0.44 | +20.95% | 50 | 211 | 51.15% |
| MRNA230616C00185000 | 2023-03-31 3:24PM EDT | 2023-06-16 | 4.65 | 4.50 | 4.75 | +1.00 | +27.40% | 30 | 483 | 50.67% |
| MRNA230721C00185000 | 2023-03-31 3:46PM EDT | 2023-07-21 | 6.75 | 6.70 | 6.95 | +0.80 | +13.45% | 84 | 1,129 | 50.20% |
| MRNA231020C00185000 | 2023-03-31 3:30PM EDT | 2023-10-20 | 12.90 | 12.50 | 12.90 | +1.40 | +12.17% | 45 | 143 | 50.95% |
| MRNA240119C00185000 | 2023-03-24 12:14PM EDT | 2024-01-19 | 18.80 | 19.05 | 20.25 | 0.00 | - | 1 | 450 | 55.26% |
| MRNA240419C00185000 | 2023-03-30 10:56AM EDT | 2024-04-19 | 21.05 | 22.25 | 24.20 | 0.00 | - | 2 | 25 | 53.98% |
| MRNA240621C00185000 | 2023-03-01 2:45PM EDT | 2024-06-21 | 18.15 | 24.60 | 26.20 | 0.00 | - | 49 | 49 | 53.24% |
| MRNA240719C00185000 | 2023-03-24 1:21PM EDT | 2024-07-19 | 24.60 | 25.75 | 27.50 | 0.00 | - | 2 | 10 | 53.40% |
| MRNA250117C00185000 | 2023-03-31 3:30PM EDT | 2025-01-17 | 34.90 | 33.40 | 36.50 | +2.35 | +7.22% | 10 | 31 | 55.56% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230421P00185000 | 2023-03-30 9:53AM EDT | 2023-04-21 | 34.70 | 30.55 | 32.65 | 0.00 | - | 1 | 612 | 63.11% |
| MRNA230616P00185000 | 2023-03-31 11:54AM EDT | 2023-06-16 | 36.10 | 34.15 | 35.00 | -2.31 | -6.01% | 8 | 309 | 45.78% |
| MRNA230721P00185000 | 2023-03-31 3:54PM EDT | 2023-07-21 | 36.25 | 35.55 | 36.25 | -1.05 | -2.82% | 2 | 132 | 42.71% |
| MRNA231020P00185000 | 2023-03-29 12:48PM EDT | 2023-10-20 | 44.20 | 39.70 | 40.70 | 0.00 | - | 9 | 30 | 42.96% |
| MRNA240119P00185000 | 2023-03-31 3:08PM EDT | 2024-01-19 | 44.75 | 44.40 | 45.40 | -2.98 | -6.24% | 6 | 562 | 44.76% |
| MRNA240419P00185000 | 2023-03-08 12:00PM EDT | 2024-04-19 | 53.30 | 46.05 | 47.45 | 0.00 | - | 2 | 3 | 42.46% |
| MRNA240621P00185000 | 2023-03-31 3:22PM EDT | 2024-06-21 | 48.35 | 47.75 | 49.10 | +5.60 | +13.10% | 4 | 1 | 41.83% |
| MRNA240719P00185000 | 2023-03-08 11:57AM EDT | 2024-07-19 | 55.78 | 48.75 | 51.70 | 0.00 | - | 2 | 6 | 44.34% |
| MRNA250117P00185000 | 2023-03-10 1:30PM EDT | 2025-01-17 | 59.81 | 53.05 | 56.85 | 0.00 | - | 1 | 15 | 43.99% |
© 2023 Yahoo. All rights reserved.
