Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:230.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210C00230000 | 2023-02-02 2:56PM EST | 2023-02-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 194 | 90.63% |
| MRNA230217C00230000 | 2023-02-06 9:40AM EST | 2023-02-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 6 | 522 | 61.72% |
| MRNA230224C00230000 | 2023-02-06 11:02AM EST | 2023-02-24 | 0.18 | 0.10 | 0.29 | -0.10 | -35.71% | 1 | 259 | 63.38% |
| MRNA230303C00230000 | 2023-02-03 1:11PM EST | 2023-03-03 | 0.45 | 0.20 | 0.47 | 0.00 | - | 2 | 167 | 58.98% |
| MRNA230310C00230000 | 2023-02-02 3:11PM EST | 2023-03-10 | 0.57 | 0.24 | 0.54 | 0.00 | - | 4 | 8 | 53.76% |
| MRNA230317C00230000 | 2023-02-06 2:49PM EST | 2023-03-17 | 0.63 | 0.54 | 0.67 | -0.06 | -8.70% | 17 | 2,067 | 52.88% |
| MRNA230421C00230000 | 2023-02-06 2:31PM EST | 2023-04-21 | 2.11 | 1.80 | 2.02 | -0.18 | -7.86% | 32 | 391 | 50.66% |
| MRNA230616C00230000 | 2023-02-06 1:56PM EST | 2023-06-16 | 5.90 | 5.10 | 5.55 | -0.01 | -0.17% | 5 | 766 | 51.59% |
| MRNA230721C00230000 | 2023-02-06 2:31PM EST | 2023-07-21 | 7.41 | 6.70 | 6.95 | -1.09 | -12.82% | 22 | 190 | 50.22% |
| MRNA240119C00230000 | 2023-02-06 3:58PM EST | 2024-01-19 | 18.39 | 18.00 | 18.45 | -0.96 | -4.96% | 2 | 1,133 | 54.14% |
| MRNA240419C00230000 | 2023-02-02 1:04PM EST | 2024-04-19 | 23.29 | 19.25 | 23.55 | 0.00 | - | 1 | 3 | 52.62% |
| MRNA240719C00230000 | 2023-02-06 12:40PM EST | 2024-07-19 | 26.71 | 22.75 | 28.15 | -14.68 | -35.47% | 13 | 1 | 52.93% |
| MRNA250117C00230000 | 2023-02-06 3:40PM EST | 2025-01-17 | 33.10 | 30.10 | 35.65 | -2.01 | -5.72% | 9 | 65 | 53.53% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230217P00230000 | 2023-01-26 1:40PM EST | 2023-02-17 | 38.95 | 58.70 | 61.75 | 0.00 | - | 11 | 0 | 93.02% |
| MRNA230224P00230000 | 2023-02-01 3:24PM EST | 2023-02-24 | 55.58 | 58.30 | 60.70 | 0.00 | - | - | 0 | 84.50% |
| MRNA230317P00230000 | 2023-01-31 11:35AM EST | 2023-03-17 | 54.20 | 58.65 | 60.75 | 0.00 | - | 1 | 1,312 | 58.89% |
| MRNA230421P00230000 | 2023-01-20 2:23PM EST | 2023-04-21 | 42.75 | 58.90 | 61.25 | 0.00 | - | 11 | 52 | 47.17% |
| MRNA230616P00230000 | 2023-01-30 12:44PM EST | 2023-06-16 | 53.00 | 61.65 | 62.75 | 0.00 | - | 4 | 321 | 42.94% |
| MRNA230721P00230000 | 2023-01-27 3:46PM EST | 2023-07-21 | 48.90 | 62.85 | 63.85 | 0.00 | - | 11 | 31 | 42.03% |
| MRNA240119P00230000 | 2023-02-03 11:01AM EST | 2024-01-19 | 65.50 | 69.50 | 70.20 | 0.00 | - | 6 | 1,594 | 41.41% |
| MRNA240719P00230000 | 2023-01-23 10:19AM EST | 2024-07-19 | 62.30 | 70.75 | 76.60 | 0.00 | - | 21 | 8 | 42.17% |
| MRNA250117P00230000 | 2023-01-03 1:35PM EST | 2025-01-17 | 79.85 | 72.25 | 77.70 | 0.00 | - | 9 | 72 | 37.62% |
© 2023 Yahoo. All rights reserved.
