Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EST. Market open.
Strike:250.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230127C00250000 | 2023-01-25 2:49PM EST | 2023-01-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 204 | 162.50% |
| MRNA230203C00250000 | 2023-01-26 1:38PM EST | 2023-02-03 | 0.03 | 0.02 | 0.21 | 0.00 | - | 552 | 588 | 79.88% |
| MRNA230210C00250000 | 2023-01-26 10:44AM EST | 2023-02-10 | 0.10 | 0.01 | 0.21 | 0.00 | - | 1 | 60 | 58.01% |
| MRNA230217C00250000 | 2023-01-26 1:42PM EST | 2023-02-17 | 0.15 | 0.05 | 0.27 | 0.00 | - | 19 | 438 | 50.39% |
| MRNA230224C00250000 | 2023-01-25 11:59AM EST | 2023-02-24 | 0.48 | 0.12 | 0.62 | 0.00 | - | 4 | 14 | 50.10% |
| MRNA230303C00250000 | 2023-01-26 3:54PM EST | 2023-03-03 | 0.65 | 0.38 | 0.86 | 0.00 | - | 1 | 16 | 52.81% |
| MRNA230317C00250000 | 2023-01-26 3:51PM EST | 2023-03-17 | 1.34 | 1.21 | 1.34 | 0.00 | - | 49 | 1,561 | 49.49% |
| MRNA230421C00250000 | 2023-01-26 11:06AM EST | 2023-04-21 | 2.73 | 3.15 | 3.40 | 0.00 | - | 8 | 630 | 48.88% |
| MRNA230616C00250000 | 2023-01-27 9:46AM EST | 2023-06-16 | 7.25 | 7.10 | 7.70 | -0.25 | -3.33% | 1 | 824 | 50.68% |
| MRNA230721C00250000 | 2023-01-27 9:34AM EST | 2023-07-21 | 9.80 | 9.35 | 9.85 | +0.38 | +4.03% | 1 | 337 | 50.29% |
| MRNA240119C00250000 | 2023-01-26 2:01PM EST | 2024-01-19 | 21.05 | 21.20 | 22.50 | 0.00 | - | 47 | 1,023 | 52.45% |
| MRNA240419C00250000 | 2023-01-26 12:40PM EST | 2024-04-19 | 25.80 | 24.45 | 27.45 | 0.00 | - | 2 | 13 | 51.77% |
| MRNA250117C00250000 | 2023-01-27 9:39AM EST | 2025-01-17 | 41.00 | 38.00 | 42.60 | +4.53 | +12.42% | 1 | 116 | 54.19% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230203P00250000 | 2023-01-18 10:16AM EST | 2023-02-03 | 45.60 | 56.05 | 59.35 | 0.00 | - | - | 0 | 123.97% |
| MRNA230217P00250000 | 2023-01-18 10:07AM EST | 2023-02-17 | 44.10 | 56.20 | 58.55 | 0.00 | - | 3 | 0 | 61.82% |
| MRNA230224P00250000 | 2023-01-18 11:14AM EST | 2023-02-24 | 52.90 | 56.05 | 59.00 | 0.00 | - | - | 4 | 60.82% |
| MRNA230317P00250000 | 2023-01-19 12:45PM EST | 2023-03-17 | 59.85 | 57.15 | 59.05 | 0.00 | - | 4 | 59 | 46.83% |
| MRNA230421P00250000 | 2023-01-19 2:52PM EST | 2023-04-21 | 61.30 | 58.30 | 60.30 | 0.00 | - | 1 | 46 | 43.62% |
| MRNA230616P00250000 | 2023-01-26 10:46AM EST | 2023-06-16 | 63.85 | 60.40 | 63.00 | 0.00 | - | 7 | 36 | 43.13% |
| MRNA230721P00250000 | 2023-01-24 2:00PM EST | 2023-07-21 | 60.40 | 62.05 | 64.25 | 0.00 | - | 1 | 54 | 41.86% |
| MRNA240119P00250000 | 2023-01-26 2:00PM EST | 2024-01-19 | 71.13 | 69.15 | 71.40 | 0.00 | - | 82 | 266 | 40.64% |
| MRNA250117P00250000 | 2023-01-09 3:14PM EST | 2025-01-17 | 90.52 | 79.35 | 81.40 | 0.00 | - | 1 | 57 | 38.45% |
© 2023 Yahoo. All rights reserved.
