Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:220.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210C00220000 | 2023-02-07 3:48PM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MRNA230217C00220000 | 2023-02-07 1:52PM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MRNA230224C00220000 | 2023-02-06 9:30AM EST | 2023-02-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA230303C00220000 | 2023-02-06 1:29PM EST | 2023-03-03 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MRNA230310C00220000 | 2023-01-31 3:57PM EST | 2023-03-10 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MRNA230317C00220000 | 2023-02-07 3:39PM EST | 2023-03-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| MRNA230421C00220000 | 2023-02-07 2:03PM EST | 2023-04-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| MRNA230616C00220000 | 2023-02-07 1:49PM EST | 2023-06-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MRNA230721C00220000 | 2023-02-07 2:59PM EST | 2023-07-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MRNA240119C00220000 | 2023-02-07 3:19PM EST | 2024-01-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MRNA240419C00220000 | 2023-02-03 9:50AM EST | 2024-04-19 | 25.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MRNA240719C00220000 | 2023-01-27 3:03PM EST | 2024-07-19 | 38.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MRNA250117C00220000 | 2023-02-07 1:40PM EST | 2025-01-17 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210P00220000 | 2023-01-30 9:30AM EST | 2023-02-10 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230217P00220000 | 2023-02-02 9:57AM EST | 2023-02-17 | 48.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MRNA230224P00220000 | 2023-02-02 11:53AM EST | 2023-02-24 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230317P00220000 | 2023-02-06 3:41PM EST | 2023-03-17 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MRNA230421P00220000 | 2023-02-02 1:54PM EST | 2023-04-21 | 47.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MRNA230616P00220000 | 2023-01-27 11:39AM EST | 2023-06-16 | 40.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MRNA230721P00220000 | 2023-02-02 1:33PM EST | 2023-07-21 | 52.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MRNA240119P00220000 | 2023-02-06 3:40PM EST | 2024-01-19 | 62.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MRNA250117P00220000 | 2023-01-27 2:32PM EST | 2025-01-17 | 61.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
