Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:200.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210C00200000 | 2023-02-07 3:10PM EST | 2023-02-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| MRNA230217C00200000 | 2023-02-07 3:46PM EST | 2023-02-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| MRNA230224C00200000 | 2023-02-07 3:57PM EST | 2023-02-24 | 1.15 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| MRNA230303C00200000 | 2023-02-07 3:56PM EST | 2023-03-03 | 1.75 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| MRNA230310C00200000 | 2023-02-07 12:58PM EST | 2023-03-10 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA230317C00200000 | 2023-02-07 3:52PM EST | 2023-03-17 | 3.12 | 0.00 | 0.00 | 0.00 | - | 718 | 0 | 12.50% |
| MRNA230324C00200000 | 2023-02-07 11:35AM EST | 2023-03-24 | 3.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA230421C00200000 | 2023-02-07 3:46PM EST | 2023-04-21 | 6.54 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| MRNA230616C00200000 | 2023-02-07 3:46PM EST | 2023-06-16 | 12.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MRNA230721C00200000 | 2023-02-07 3:41PM EST | 2023-07-21 | 14.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MRNA240119C00200000 | 2023-02-07 2:08PM EST | 2024-01-19 | 26.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MRNA240419C00200000 | 2023-01-24 9:35AM EST | 2024-04-19 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA240719C00200000 | 2023-01-27 11:15AM EST | 2024-07-19 | 45.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRNA250117C00200000 | 2023-02-07 3:25PM EST | 2025-01-17 | 43.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210P00200000 | 2023-02-07 9:31AM EST | 2023-02-10 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230217P00200000 | 2023-02-07 12:41PM EST | 2023-02-17 | 31.80 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MRNA230224P00200000 | 2023-02-07 2:17PM EST | 2023-02-24 | 31.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230303P00200000 | 2023-02-06 2:05PM EST | 2023-03-03 | 28.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230310P00200000 | 2023-01-30 9:30AM EST | 2023-03-10 | 19.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA230317P00200000 | 2023-02-06 3:30PM EST | 2023-03-17 | 30.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MRNA230324P00200000 | 2023-02-02 9:37AM EST | 2023-03-24 | 33.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA230421P00200000 | 2023-02-06 1:31PM EST | 2023-04-21 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230616P00200000 | 2023-02-07 3:01PM EST | 2023-06-16 | 38.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MRNA230721P00200000 | 2023-02-06 3:30PM EST | 2023-07-21 | 39.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MRNA240119P00200000 | 2023-02-07 1:21PM EST | 2024-01-19 | 49.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA240719P00200000 | 2023-02-01 2:29PM EST | 2024-07-19 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA250117P00200000 | 2023-02-03 12:42PM EST | 2025-01-17 | 53.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
