Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517C00090000 | 2024-05-16 10:47AM EDT | 2024-05-17 | 41.25 | 38.70 | 46.85 | 0.00 | - | 1 | 211 | 776.46% |
| MRNA240607C00090000 | 2024-05-10 12:02PM EDT | 2024-06-07 | 29.26 | 42.55 | 43.85 | 0.00 | - | 2 | 2 | 86.43% |
| MRNA240621C00090000 | 2024-05-16 12:19PM EDT | 2024-06-21 | 43.47 | 42.90 | 43.80 | +0.73 | +1.71% | 4 | 393 | 72.75% |
| MRNA240719C00090000 | 2024-05-17 3:11PM EDT | 2024-07-19 | 43.13 | 43.55 | 44.50 | -0.72 | -1.64% | 8 | 394 | 66.70% |
| MRNA240920C00090000 | 2024-05-16 9:42AM EDT | 2024-09-20 | 41.65 | 45.65 | 46.35 | 0.00 | - | 8 | 154 | 63.33% |
| MRNA241018C00090000 | 2024-05-10 9:34AM EDT | 2024-10-18 | 34.03 | 46.40 | 47.15 | 0.00 | - | 1 | 127 | 61.93% |
| MRNA250117C00090000 | 2024-05-16 3:52PM EDT | 2025-01-17 | 50.15 | 49.80 | 50.35 | 0.00 | - | 2 | 568 | 62.77% |
| MRNA250620C00090000 | 2024-03-14 9:47AM EDT | 2025-06-20 | 34.37 | 33.55 | 34.20 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA260116C00090000 | 2024-05-17 9:49AM EDT | 2026-01-16 | 58.45 | 59.90 | 61.15 | -2.05 | -3.39% | 1 | 348 | 63.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517P00090000 | 2024-05-17 11:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 1.18 | 0.00 | - | 1 | 2,451 | 461.33% |
| MRNA240524P00090000 | 2024-05-16 10:14AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.17 | 0.00 | - | 10 | 119 | 117.97% |
| MRNA240531P00090000 | 2024-05-13 3:15PM EDT | 2024-05-31 | 0.20 | 0.01 | 0.23 | 0.00 | - | 2 | 27 | 90.43% |
| MRNA240607P00090000 | 2024-05-16 1:12PM EDT | 2024-06-07 | 0.17 | 0.01 | 0.27 | 0.00 | - | 1 | 28 | 76.37% |
| MRNA240614P00090000 | 2024-05-16 3:03PM EDT | 2024-06-14 | 0.03 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 118.14% |
| MRNA240621P00090000 | 2024-05-17 3:21PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 149 | 1,545 | 51.17% |
| MRNA240628P00090000 | 2024-05-13 3:12PM EDT | 2024-06-28 | 0.26 | 0.00 | 4.40 | 0.00 | - | 4 | 0 | 97.71% |
| MRNA240719P00090000 | 2024-05-17 3:32PM EDT | 2024-07-19 | 0.22 | 0.13 | 0.40 | -0.10 | -31.25% | 50 | 1,670 | 53.37% |
| MRNA240920P00090000 | 2024-05-17 1:19PM EDT | 2024-09-20 | 1.14 | 1.03 | 1.15 | -0.21 | -15.56% | 12 | 361 | 47.63% |
| MRNA241018P00090000 | 2024-05-17 3:27PM EDT | 2024-10-18 | 1.69 | 1.57 | 1.69 | -0.10 | -5.59% | 7 | 227 | 47.69% |
| MRNA250117P00090000 | 2024-05-16 3:50PM EDT | 2025-01-17 | 3.85 | 3.60 | 4.00 | 0.00 | - | 15 | 2,043 | 49.74% |
| MRNA250321P00090000 | 2024-05-16 11:23AM EDT | 2025-03-21 | 5.55 | 5.00 | 5.30 | 0.00 | - | 1 | 82 | 49.37% |
| MRNA250620P00090000 | 2024-05-15 10:43AM EDT | 2025-06-20 | 8.15 | 6.80 | 7.20 | 0.00 | - | 12 | 395 | 49.32% |
| MRNA260618P00090000 | 2024-05-10 2:06PM EDT | 2026-06-18 | 14.65 | 11.80 | 12.90 | 0.00 | - | 5 | 26 | 47.43% |
© 2024 Yahoo. All rights reserved.