Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:195.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210C00195000 | 2023-02-07 3:57PM EST | 2023-02-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| MRNA230217C00195000 | 2023-02-07 3:59PM EST | 2023-02-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| MRNA230224C00195000 | 2023-02-07 12:43PM EST | 2023-02-24 | 1.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MRNA230303C00195000 | 2023-02-07 2:57PM EST | 2023-03-03 | 2.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MRNA230310C00195000 | 2023-02-07 11:47AM EST | 2023-03-10 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA230317C00195000 | 2023-02-07 1:51PM EST | 2023-03-17 | 3.19 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MRNA230324C00195000 | 2023-02-07 2:52PM EST | 2023-03-24 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MRNA230421C00195000 | 2023-02-07 3:39PM EST | 2023-04-21 | 7.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MRNA230616C00195000 | 2023-02-07 3:19PM EST | 2023-06-16 | 13.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MRNA230721C00195000 | 2023-02-07 3:27PM EST | 2023-07-21 | 15.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| MRNA240119C00195000 | 2023-02-07 3:55PM EST | 2024-01-19 | 29.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MRNA240419C00195000 | 2023-02-06 11:36AM EST | 2024-04-19 | 33.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MRNA240719C00195000 | 2023-01-26 2:28PM EST | 2024-07-19 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA250117C00195000 | 2023-02-07 3:16PM EST | 2025-01-17 | 43.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210P00195000 | 2023-02-06 2:08PM EST | 2023-02-10 | 22.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MRNA230217P00195000 | 2023-02-07 11:49AM EST | 2023-02-17 | 27.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MRNA230224P00195000 | 2023-02-07 11:43AM EST | 2023-02-24 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230303P00195000 | 2023-02-02 11:49AM EST | 2023-03-03 | 23.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA230317P00195000 | 2023-02-01 1:11PM EST | 2023-03-17 | 29.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MRNA230421P00195000 | 2023-02-06 10:40AM EST | 2023-04-21 | 29.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRNA230616P00195000 | 2023-02-07 3:00PM EST | 2023-06-16 | 34.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230721P00195000 | 2023-02-07 11:43AM EST | 2023-07-21 | 38.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MRNA240119P00195000 | 2023-02-06 1:53PM EST | 2024-01-19 | 43.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA240719P00195000 | 2023-02-07 9:55AM EST | 2024-07-19 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00195000 | 2023-02-02 1:02PM EST | 2025-01-17 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
