Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:80.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230922C00080000 | 2023-09-22 10:20AM EDT | 2023-09-22 | 19.80 | 20.05 | 20.35 | -7.35 | -27.07% | 2 | 11 | 236.72% |
| MRNA230929C00080000 | 2023-09-21 10:38AM EDT | 2023-09-29 | 22.00 | 20.00 | 20.65 | 0.00 | - | 1 | 4 | 93.75% |
| MRNA231020C00080000 | 2023-09-18 3:00PM EDT | 2023-10-20 | 25.25 | 20.35 | 20.90 | 0.00 | - | 1 | 33 | 58.15% |
| MRNA231117C00080000 | 2023-09-20 1:28PM EDT | 2023-11-17 | 27.00 | 22.10 | 22.50 | 0.00 | - | 1 | 31 | 63.23% |
| MRNA240119C00080000 | 2023-09-21 12:51PM EDT | 2024-01-19 | 25.18 | 24.55 | 25.40 | 0.00 | - | 1 | 414 | 61.13% |
| MRNA240419C00080000 | 2023-09-21 12:26PM EDT | 2024-04-19 | 28.69 | 28.10 | 28.40 | 0.00 | - | 2 | 47 | 60.48% |
| MRNA240621C00080000 | 2023-08-15 11:45AM EDT | 2024-06-21 | 28.13 | 40.30 | 41.20 | 0.00 | - | 1 | 40 | 98.61% |
| MRNA240719C00080000 | 2023-09-20 10:08AM EDT | 2024-07-19 | 35.33 | 30.90 | 31.45 | 0.00 | - | 6 | 31 | 60.82% |
| MRNA250117C00080000 | 2023-09-22 2:00PM EDT | 2025-01-17 | 36.34 | 36.45 | 36.70 | -0.73 | -1.97% | 3 | 219 | 62.76% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230922P00080000 | 2023-09-21 2:19PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 108 | 150.00% |
| MRNA230929P00080000 | 2023-09-22 2:23PM EDT | 2023-09-29 | 0.04 | 0.02 | 0.05 | 0.00 | - | 826 | 111 | 66.41% |
| MRNA231006P00080000 | 2023-09-21 11:24AM EDT | 2023-10-06 | 0.10 | 0.02 | 0.15 | 0.00 | - | 10 | 156 | 55.08% |
| MRNA231013P00080000 | 2023-09-21 11:50AM EDT | 2023-10-13 | 0.09 | 0.06 | 0.27 | 0.00 | - | 5 | 8 | 50.98% |
| MRNA231020P00080000 | 2023-09-22 2:00PM EDT | 2023-10-20 | 0.30 | 0.25 | 0.34 | 0.00 | - | 6 | 556 | 51.27% |
| MRNA231117P00080000 | 2023-09-22 1:04PM EDT | 2023-11-17 | 1.29 | 1.26 | 1.33 | -0.04 | -3.01% | 157 | 373 | 52.10% |
| MRNA231215P00080000 | 2023-09-22 2:04PM EDT | 2023-12-15 | 2.05 | 2.00 | 2.11 | 0.00 | - | 29 | 95 | 50.00% |
| MRNA240119P00080000 | 2023-09-21 3:30PM EDT | 2024-01-19 | 3.02 | 2.98 | 3.05 | 0.00 | - | 8 | 2,353 | 49.17% |
| MRNA240419P00080000 | 2023-09-22 1:55PM EDT | 2024-04-19 | 5.45 | 5.35 | 5.55 | +0.30 | +5.83% | 1 | 731 | 48.93% |
| MRNA240621P00080000 | 2023-09-21 2:01PM EDT | 2024-06-21 | 6.65 | 6.85 | 7.05 | 0.00 | - | 11 | 664 | 48.74% |
| MRNA240719P00080000 | 2023-09-20 9:58AM EDT | 2024-07-19 | 6.35 | 7.35 | 7.50 | 0.00 | - | 3 | 164 | 48.05% |
| MRNA250117P00080000 | 2023-09-22 1:32PM EDT | 2025-01-17 | 10.85 | 10.65 | 10.85 | +1.10 | +11.28% | 51 | 308 | 47.29% |
| MRNA260116P00080000 | 2023-09-21 3:12PM EDT | 2026-01-16 | 15.20 | 13.45 | 16.25 | 0.00 | - | 1 | 5 | 46.86% |
© 2023 Yahoo. All rights reserved.
