Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00135000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.64 | 0.57 | 0.80 | -0.35 | -35.35% | 270 | 325 | 52.05% |
| MRNA240517C00135000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 1.46 | 1.31 | 1.50 | -0.37 | -20.22% | 293 | 695 | 49.10% |
| MRNA240524C00135000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 2.26 | 1.85 | 2.25 | -0.29 | -11.37% | 15 | 161 | 47.97% |
| MRNA240531C00135000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 2.64 | 2.32 | 2.76 | -0.56 | -17.50% | 154 | 390 | 45.91% |
| MRNA240621C00135000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 4.40 | 4.40 | 4.55 | -0.75 | -14.56% | 327 | 2,320 | 45.57% |
| MRNA240719C00135000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 6.65 | 6.60 | 6.75 | -0.69 | -9.40% | 35 | 971 | 46.44% |
| MRNA240920C00135000 | 2024-05-03 2:08PM EDT | 2024-09-20 | 10.70 | 11.55 | 11.70 | -1.64 | -13.29% | 22 | 771 | 50.46% |
| MRNA241018C00135000 | 2024-05-03 10:58AM EDT | 2024-10-18 | 13.03 | 13.00 | 13.40 | -0.47 | -3.48% | 3 | 433 | 50.73% |
| MRNA250117C00135000 | 2024-05-03 2:03PM EDT | 2025-01-17 | 17.26 | 17.70 | 19.00 | -2.89 | -14.34% | 7 | 1,413 | 53.12% |
| MRNA250321C00135000 | 2024-05-03 10:34AM EDT | 2025-03-21 | 21.08 | 21.15 | 21.85 | +2.08 | +10.95% | 2 | 3 | 54.38% |
| MRNA250620C00135000 | 2024-05-03 3:23PM EDT | 2025-06-20 | 25.00 | 23.75 | 27.40 | +3.50 | +16.28% | 52 | 42 | 55.77% |
| MRNA260116C00135000 | 2024-05-03 9:58AM EDT | 2026-01-16 | 32.36 | 31.80 | 33.85 | -2.47 | -7.09% | 7 | 184 | 56.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240517P00135000 | 2024-05-03 10:38AM EDT | 2024-05-17 | 11.81 | 10.40 | 11.95 | -14.99 | -55.93% | 1 | 18 | 55.01% |
| MRNA240621P00135000 | 2024-05-02 3:40PM EDT | 2024-06-21 | 13.65 | 13.50 | 13.80 | 0.00 | - | 16 | 30 | 41.13% |
| MRNA240719P00135000 | 2024-05-03 12:31PM EDT | 2024-07-19 | 16.95 | 15.15 | 15.70 | +0.90 | +5.61% | 12 | 30 | 41.69% |
| MRNA241018P00135000 | 2024-05-03 11:30AM EDT | 2024-10-18 | 21.45 | 19.80 | 20.30 | +1.25 | +6.19% | 2 | 25 | 42.14% |
| MRNA250117P00135000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 23.95 | 23.15 | 24.05 | -1.98 | -7.64% | 17 | 707 | 42.90% |
| MRNA250620P00135000 | 2024-05-03 2:50PM EDT | 2025-06-20 | 28.80 | 27.90 | 28.65 | -11.05 | -27.73% | 352 | 80 | 42.65% |
| MRNA260116P00135000 | 2024-05-02 9:44AM EDT | 2026-01-16 | 35.66 | 29.95 | 34.20 | 0.00 | - | 2 | 16 | 43.31% |
© 2024 Yahoo. All rights reserved.