Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802C00130000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 2.61 | 2.54 | 2.65 | +0.06 | +2.35% | 327 | 524 | 81.79% |
| MRNA240809C00130000 | 2024-07-26 9:52AM EDT | 2024-08-09 | 3.15 | 3.55 | 3.75 | -0.60 | -16.00% | 3 | 80 | 70.02% |
| MRNA240816C00130000 | 2024-07-26 3:26PM EDT | 2024-08-16 | 4.37 | 3.95 | 4.75 | +0.17 | +4.05% | 70 | 1,415 | 63.55% |
| MRNA240823C00130000 | 2024-07-25 10:13AM EDT | 2024-08-23 | 5.21 | 2.92 | 6.25 | +0.80 | +18.14% | 3 | 61 | 56.89% |
| MRNA240830C00130000 | 2024-07-26 1:29PM EDT | 2024-08-30 | 5.72 | 2.94 | 6.65 | +0.87 | +17.94% | 2 | 17 | 52.33% |
| MRNA240906C00130000 | 2024-07-25 1:25PM EDT | 2024-09-06 | 6.07 | 3.55 | 6.75 | 0.00 | - | - | - | 50.01% |
| MRNA240920C00130000 | 2024-07-26 3:25PM EDT | 2024-09-20 | 7.77 | 7.75 | 8.00 | +0.17 | +2.24% | 13 | 1,421 | 57.95% |
| MRNA241018C00130000 | 2024-07-26 1:04PM EDT | 2024-10-18 | 9.98 | 10.20 | 10.40 | +0.30 | +3.10% | 22 | 435 | 57.78% |
| MRNA241115C00130000 | 2024-07-25 1:24PM EDT | 2024-11-15 | 14.20 | 14.40 | 14.80 | 0.00 | - | 1 | 1,290 | 65.99% |
| MRNA250117C00130000 | 2024-07-26 3:45PM EDT | 2025-01-17 | 17.78 | 16.30 | 18.05 | -0.02 | -0.11% | 4 | 1,762 | 60.43% |
| MRNA250321C00130000 | 2024-07-24 10:39AM EDT | 2025-03-21 | 18.00 | 20.15 | 21.95 | 0.00 | - | 7 | 244 | 61.71% |
| MRNA250620C00130000 | 2024-07-26 12:29PM EDT | 2025-06-20 | 24.18 | 23.85 | 28.25 | +3.18 | +15.14% | 1 | 69 | 63.43% |
| MRNA260116C00130000 | 2024-07-24 2:29PM EDT | 2026-01-16 | 29.81 | 31.55 | 32.90 | 0.00 | - | 2 | 193 | 60.29% |
| MRNA260618C00130000 | 2024-06-28 10:22AM EDT | 2026-06-18 | 36.55 | 33.90 | 37.60 | 0.00 | - | 10 | 62 | 58.71% |
| MRNA261218C00130000 | 2024-07-15 11:07AM EDT | 2026-12-18 | 39.90 | 40.25 | 43.65 | 0.00 | - | 200 | 353 | 61.01% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240802P00130000 | 2024-07-26 2:08PM EDT | 2024-08-02 | 10.40 | 9.05 | 10.80 | -0.78 | -6.98% | 9 | 44 | 72.22% |
| MRNA240809P00130000 | 2024-07-25 10:29AM EDT | 2024-08-09 | 11.91 | 11.15 | 11.50 | 0.00 | - | 1 | 132 | 67.58% |
| MRNA240816P00130000 | 2024-07-26 10:52AM EDT | 2024-08-16 | 11.98 | 11.55 | 12.45 | -0.43 | -3.46% | 28 | 2,008 | 61.39% |
| MRNA240823P00130000 | 2024-07-24 10:54AM EDT | 2024-08-23 | 15.45 | 9.65 | 13.20 | 0.00 | - | 3 | 6 | 62.50% |
| MRNA240830P00130000 | 2024-07-24 10:53AM EDT | 2024-08-30 | 16.15 | 10.65 | 15.65 | 0.00 | - | 2 | 8 | 55.57% |
| MRNA240920P00130000 | 2024-07-26 12:35PM EDT | 2024-09-20 | 14.85 | 14.60 | 14.85 | -0.23 | -1.53% | 30 | 1,052 | 52.42% |
| MRNA241018P00130000 | 2024-07-26 12:43PM EDT | 2024-10-18 | 16.77 | 16.45 | 16.75 | -0.96 | -5.41% | 3 | 1,149 | 50.94% |
| MRNA241115P00130000 | 2024-07-26 11:14AM EDT | 2024-11-15 | 21.15 | 20.15 | 20.60 | +0.20 | +0.95% | 6 | 315 | 58.16% |
| MRNA250117P00130000 | 2024-07-26 1:29PM EDT | 2025-01-17 | 22.75 | 22.45 | 22.85 | -0.70 | -2.99% | 27 | 3,529 | 53.28% |
| MRNA250321P00130000 | 2024-07-23 10:51AM EDT | 2025-03-21 | 24.69 | 24.35 | 25.10 | 0.00 | - | 10 | 281 | 50.96% |
| MRNA250620P00130000 | 2024-07-26 11:27AM EDT | 2025-06-20 | 27.70 | 26.90 | 27.55 | -2.30 | -7.67% | 1 | 291 | 49.48% |
| MRNA260116P00130000 | 2024-06-27 12:18PM EDT | 2026-01-16 | 31.77 | 31.10 | 32.70 | 0.00 | - | 31 | 254 | 47.46% |
| MRNA260618P00130000 | 2024-07-16 10:12AM EDT | 2026-06-18 | 34.00 | 33.80 | 37.00 | 0.00 | - | 4 | 30 | 48.44% |
| MRNA261218P00130000 | 2024-07-24 11:34AM EDT | 2026-12-18 | 38.50 | 34.85 | 38.70 | 0.00 | - | 57 | 62 | 45.41% |
© 2024 Yahoo. All rights reserved.