Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:240.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230210C00240000 | 2023-02-06 3:33PM EST | 2023-02-10 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 16 | 51 | 98.44% |
| MRNA230217C00240000 | 2023-02-06 12:41PM EST | 2023-02-17 | 0.02 | 0.01 | 0.15 | -0.01 | -33.33% | 3 | 434 | 79.10% |
| MRNA230224C00240000 | 2023-02-03 11:35AM EST | 2023-02-24 | 0.22 | 0.04 | 0.30 | 0.00 | - | 3 | 26 | 69.34% |
| MRNA230303C00240000 | 2023-02-03 11:35AM EST | 2023-03-03 | 0.29 | 0.06 | 0.25 | 0.00 | - | 3 | 122 | 58.50% |
| MRNA230310C00240000 | 2023-02-06 11:20AM EST | 2023-03-10 | 0.24 | 0.11 | 0.46 | -0.19 | -44.19% | 2 | 114 | 56.84% |
| MRNA230317C00240000 | 2023-02-06 2:50PM EST | 2023-03-17 | 0.40 | 0.35 | 0.41 | -0.10 | -20.00% | 5 | 2,473 | 54.05% |
| MRNA230324C00240000 | 2023-02-03 3:46PM EST | 2023-03-24 | 0.62 | 0.37 | 0.77 | 0.00 | - | 2 | 2 | 53.52% |
| MRNA230421C00240000 | 2023-02-06 1:31PM EST | 2023-04-21 | 1.45 | 1.17 | 1.30 | -0.53 | -26.77% | 9 | 1,370 | 50.05% |
| MRNA230616C00240000 | 2023-02-03 2:03PM EST | 2023-06-16 | 4.75 | 3.85 | 4.10 | 0.00 | - | 15 | 642 | 50.84% |
| MRNA230721C00240000 | 2023-02-06 3:15PM EST | 2023-07-21 | 5.65 | 5.25 | 5.60 | -0.61 | -9.74% | 4 | 157 | 50.50% |
| MRNA240119C00240000 | 2023-02-06 2:23PM EST | 2024-01-19 | 17.07 | 15.50 | 16.20 | -0.60 | -3.40% | 3 | 569 | 53.39% |
| MRNA240419C00240000 | 2023-02-03 9:32AM EST | 2024-04-19 | 21.00 | 18.85 | 19.50 | 0.00 | - | 1 | 31 | 52.29% |
| MRNA250117C00240000 | 2023-02-02 11:32AM EST | 2025-01-17 | 32.60 | 26.65 | 31.50 | 0.00 | - | 1 | 58 | 51.73% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230217P00240000 | 2023-01-31 10:31AM EST | 2023-02-17 | 64.30 | 68.80 | 71.75 | 0.00 | - | 1 | 0 | 105.08% |
| MRNA230224P00240000 | 2023-01-27 12:31PM EST | 2023-02-24 | 50.10 | 68.10 | 70.95 | 0.00 | - | 1 | 0 | 98.10% |
| MRNA230303P00240000 | 2023-01-18 1:15PM EST | 2023-03-03 | 45.32 | 67.90 | 70.95 | 0.00 | - | - | 0 | 83.86% |
| MRNA230317P00240000 | 2023-02-02 11:20AM EST | 2023-03-17 | 64.85 | 68.80 | 70.85 | 0.00 | - | 2 | 4 | 66.36% |
| MRNA230421P00240000 | 2023-01-25 1:57PM EST | 2023-04-21 | 50.75 | 68.90 | 71.10 | 0.00 | - | 4 | 50 | 50.70% |
| MRNA230616P00240000 | 2023-02-01 11:27AM EST | 2023-06-16 | 72.70 | 71.05 | 71.90 | 0.00 | - | 12 | 498 | 42.90% |
| MRNA230721P00240000 | 2023-01-18 1:50PM EST | 2023-07-21 | 53.92 | 71.55 | 72.40 | 0.00 | - | 20 | 16 | 40.27% |
| MRNA240119P00240000 | 2023-02-06 1:25PM EST | 2024-01-19 | 75.50 | 77.05 | 78.30 | +0.75 | +1.00% | 44 | 258 | 40.84% |
| MRNA250117P00240000 | 2023-01-03 1:37PM EST | 2025-01-17 | 86.75 | 79.25 | 85.05 | 0.00 | - | 9 | 30 | 36.77% |
© 2023 Yahoo. All rights reserved.
