Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:190.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210C00190000 | 2023-02-07 3:59PM EST | 2023-02-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,166 | 0 | 25.00% |
| MRNA230217C00190000 | 2023-02-07 3:49PM EST | 2023-02-17 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,996 | 0 | 12.50% |
| MRNA230224C00190000 | 2023-02-07 3:30PM EST | 2023-02-24 | 2.52 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| MRNA230303C00190000 | 2023-02-07 11:46AM EST | 2023-03-03 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA230310C00190000 | 2023-02-07 3:00PM EST | 2023-03-10 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MRNA230317C00190000 | 2023-02-07 3:56PM EST | 2023-03-17 | 5.17 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| MRNA230324C00190000 | 2023-02-07 1:16PM EST | 2023-03-24 | 5.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MRNA230421C00190000 | 2023-02-07 3:31PM EST | 2023-04-21 | 9.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MRNA230616C00190000 | 2023-02-07 3:28PM EST | 2023-06-16 | 15.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| MRNA230721C00190000 | 2023-02-07 10:20AM EST | 2023-07-21 | 16.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MRNA240119C00190000 | 2023-02-07 10:53AM EST | 2024-01-19 | 29.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MRNA240419C00190000 | 2023-02-07 3:32PM EST | 2024-04-19 | 34.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| MRNA240719C00190000 | 2023-02-06 11:36AM EST | 2024-07-19 | 39.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MRNA250117C00190000 | 2023-02-03 3:55PM EST | 2025-01-17 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210P00190000 | 2023-02-06 3:54PM EST | 2023-02-10 | 20.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRNA230217P00190000 | 2023-02-07 3:29PM EST | 2023-02-17 | 19.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MRNA230224P00190000 | 2023-02-07 1:15PM EST | 2023-02-24 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230303P00190000 | 2023-02-06 2:05PM EST | 2023-03-03 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230310P00190000 | 2023-01-30 9:44AM EST | 2023-03-10 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA230317P00190000 | 2023-02-07 3:00PM EST | 2023-03-17 | 23.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA230421P00190000 | 2023-02-03 9:30AM EST | 2023-04-21 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230616P00190000 | 2023-02-07 3:41PM EST | 2023-06-16 | 31.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRNA230721P00190000 | 2023-02-07 9:52AM EST | 2023-07-21 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240119P00190000 | 2023-02-07 12:48PM EST | 2024-01-19 | 42.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240419P00190000 | 2023-01-20 12:40PM EST | 2024-04-19 | 38.56 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MRNA240719P00190000 | 2023-01-30 10:35AM EST | 2024-07-19 | 41.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA250117P00190000 | 2023-02-06 2:38PM EST | 2025-01-17 | 50.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
