Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:205.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230203C00205000 | 2023-01-27 3:55PM EST | 2023-02-03 | 0.72 | 0.60 | 0.80 | -0.85 | -54.14% | 1,873 | 1,745 | 50.98% |
| MRNA230210C00205000 | 2023-01-27 3:53PM EST | 2023-02-10 | 1.63 | 1.28 | 1.61 | -1.17 | -41.79% | 25 | 296 | 45.36% |
| MRNA230217C00205000 | 2023-01-27 3:58PM EST | 2023-02-17 | 2.64 | 2.37 | 2.77 | +2.64 | - | 28 | 215 | 45.48% |
| MRNA230224C00205000 | 2023-01-27 1:24PM EST | 2023-02-24 | 5.10 | 4.15 | 5.05 | -0.86 | -14.43% | 3 | 77 | 52.31% |
| MRNA230303C00205000 | 2023-01-27 3:49PM EST | 2023-03-03 | 6.18 | 5.45 | 6.35 | +0.18 | +3.00% | 10 | 23 | 50.71% |
| MRNA230310C00205000 | 2023-01-26 2:22PM EST | 2023-03-10 | 7.81 | 6.30 | 7.35 | +7.81 | - | - | 2 | 50.15% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230203P00205000 | 2023-01-27 11:54AM EST | 2023-02-03 | 16.32 | 15.70 | 17.05 | +1.27 | +8.44% | 12 | 42 | 51.51% |
| MRNA230210P00205000 | 2023-01-26 2:58PM EST | 2023-02-10 | 15.50 | 16.55 | 17.65 | 0.00 | - | 1 | 35 | 49.29% |
| MRNA230217P00205000 | 2023-01-27 12:09PM EST | 2023-02-17 | 18.10 | 17.55 | 18.30 | +18.10 | - | 13 | 34 | 44.63% |
| MRNA230224P00205000 | 2023-01-27 1:28PM EST | 2023-02-24 | 18.43 | 18.65 | 20.35 | -0.92 | -4.75% | 2 | 7 | 50.38% |
| MRNA230303P00205000 | 2023-01-27 1:32PM EST | 2023-03-03 | 19.40 | 19.90 | 21.50 | -1.20 | -5.83% | 2 | 3 | 50.48% |
| MRNA230310P00205000 | 2023-01-26 12:19PM EST | 2023-03-10 | 21.35 | 20.70 | 22.20 | +21.35 | - | - | 1 | 48.99% |
© 2023 Yahoo. All rights reserved.
