Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240503C00120000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 1.13 | 1.03 | 1.13 | +0.19 | +20.21% | 220 | 426 | 78.32% |
| MRNA240510C00120000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 1.66 | 1.57 | 1.68 | +0.42 | +33.87% | 25 | 507 | 64.60% |
| MRNA240517C00120000 | 2024-04-26 3:26PM EDT | 2024-05-17 | 2.20 | 1.92 | 2.24 | +0.17 | +8.37% | 58 | 1,184 | 58.47% |
| MRNA240524C00120000 | 2024-04-25 12:31PM EDT | 2024-05-24 | 2.56 | 2.47 | 2.83 | +0.45 | +21.33% | 6 | 82 | 56.49% |
| MRNA240531C00120000 | 2024-04-26 1:56PM EDT | 2024-05-31 | 3.14 | 3.05 | 3.35 | +0.56 | +21.71% | 2 | 64 | 55.37% |
| MRNA240621C00120000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 4.60 | 3.10 | 4.70 | +0.52 | +12.75% | 46 | 3,309 | 53.66% |
| MRNA240719C00120000 | 2024-04-26 2:51PM EDT | 2024-07-19 | 6.00 | 4.75 | 6.40 | +0.36 | +6.38% | 50 | 1,163 | 52.54% |
| MRNA240920C00120000 | 2024-04-25 12:29PM EDT | 2024-09-20 | 9.80 | 10.15 | 10.35 | +0.95 | +10.73% | 1 | 435 | 54.12% |
| MRNA241018C00120000 | 2024-04-26 3:51PM EDT | 2024-10-18 | 11.25 | 11.40 | 11.60 | +0.38 | +3.50% | 107 | 448 | 53.82% |
| MRNA250117C00120000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 15.10 | 14.35 | 16.15 | 0.00 | - | 102 | 2,562 | 53.86% |
| MRNA250620C00120000 | 2024-04-22 12:08PM EDT | 2025-06-20 | 19.04 | 20.05 | 21.85 | 0.00 | - | 5 | 24 | 55.23% |
| MRNA260116C00120000 | 2024-04-26 3:57PM EDT | 2026-01-16 | 28.39 | 27.85 | 28.40 | +2.34 | +8.98% | 5 | 219 | 57.99% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240503P00120000 | 2024-04-09 3:03PM EDT | 2024-05-03 | 9.80 | 11.60 | 14.25 | 0.00 | - | 8 | 2 | 73.44% |
| MRNA240517P00120000 | 2024-04-23 12:36PM EDT | 2024-05-17 | 14.25 | 13.65 | 18.00 | 0.00 | - | 13 | 60 | 78.00% |
| MRNA240621P00120000 | 2024-04-24 1:35PM EDT | 2024-06-21 | 15.75 | 15.60 | 16.30 | 0.00 | - | 7 | 504 | 50.89% |
| MRNA240719P00120000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 17.05 | 16.80 | 17.20 | +0.90 | +5.57% | 8 | 563 | 46.27% |
| MRNA240920P00120000 | 2024-04-26 3:51PM EDT | 2024-09-20 | 19.85 | 19.85 | 20.05 | -2.45 | -10.99% | 10 | 186 | 45.85% |
| MRNA241018P00120000 | 2024-04-24 9:54AM EDT | 2024-10-18 | 20.10 | 20.60 | 21.10 | 0.00 | - | 2 | 38 | 45.62% |
| MRNA250117P00120000 | 2024-04-15 9:53AM EDT | 2025-01-17 | 25.40 | 23.55 | 24.00 | 0.00 | - | 1 | 1,092 | 44.96% |
| MRNA260116P00120000 | 2024-04-15 11:22AM EDT | 2026-01-16 | 32.19 | 30.85 | 32.10 | 0.00 | - | 2 | 86 | 43.56% |
© 2024 Yahoo. All rights reserved.