Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:210.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210C00210000 | 2023-02-07 9:44AM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MRNA230217C00210000 | 2023-02-07 3:44PM EST | 2023-02-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| MRNA230224C00210000 | 2023-02-07 3:54PM EST | 2023-02-24 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MRNA230303C00210000 | 2023-02-07 1:50PM EST | 2023-03-03 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MRNA230310C00210000 | 2023-02-07 1:39PM EST | 2023-03-10 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MRNA230317C00210000 | 2023-02-07 3:34PM EST | 2023-03-17 | 1.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MRNA230324C00210000 | 2023-02-07 2:22PM EST | 2023-03-24 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MRNA230421C00210000 | 2023-02-07 3:52PM EST | 2023-04-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MRNA230616C00210000 | 2023-02-07 2:33PM EST | 2023-06-16 | 8.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MRNA230721C00210000 | 2023-02-07 3:18PM EST | 2023-07-21 | 10.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MRNA240119C00210000 | 2023-02-07 3:15PM EST | 2024-01-19 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA240419C00210000 | 2023-02-06 12:24PM EST | 2024-04-19 | 28.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MRNA250117C00210000 | 2023-02-07 2:20PM EST | 2025-01-17 | 37.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210P00210000 | 2023-02-07 2:17PM EST | 2023-02-10 | 40.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230217P00210000 | 2023-02-01 3:12PM EST | 2023-02-17 | 35.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MRNA230224P00210000 | 2023-02-03 3:26PM EST | 2023-02-24 | 36.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230303P00210000 | 2023-01-23 9:56AM EST | 2023-03-03 | 20.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MRNA230317P00210000 | 2023-02-06 3:30PM EST | 2023-03-17 | 39.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230421P00210000 | 2023-02-03 12:37PM EST | 2023-04-21 | 36.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230616P00210000 | 2023-02-03 2:30PM EST | 2023-06-16 | 43.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MRNA230721P00210000 | 2023-02-07 3:55PM EST | 2023-07-21 | 46.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MRNA240119P00210000 | 2023-02-03 1:36PM EST | 2024-01-19 | 52.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MRNA250117P00210000 | 2023-02-01 3:37PM EST | 2025-01-17 | 61.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
