MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:160.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00160000 | 2023-06-01 2:27PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 176 | 131.25% |
| MRNA230609C00160000 | 2023-06-02 12:29PM EDT | 2023-06-09 | 0.07 | 0.02 | 0.11 | -0.03 | -30.00% | 2 | 90 | 62.50% |
| MRNA230616C00160000 | 2023-06-02 3:46PM EDT | 2023-06-16 | 0.12 | 0.12 | 0.15 | -0.03 | -20.00% | 10 | 1,928 | 50.88% |
| MRNA230623C00160000 | 2023-06-01 9:58AM EDT | 2023-06-23 | 0.24 | 0.25 | 0.28 | +0.03 | +14.29% | 2 | 360 | 47.66% |
| MRNA230630C00160000 | 2023-06-02 3:36PM EDT | 2023-06-30 | 0.45 | 0.37 | 0.49 | +0.02 | +4.65% | 62 | 319 | 46.53% |
| MRNA230707C00160000 | 2023-06-02 12:53PM EDT | 2023-07-07 | 0.66 | 0.50 | 0.73 | +0.12 | +22.22% | 7 | 6 | 45.75% |
| MRNA230721C00160000 | 2023-06-02 3:16PM EDT | 2023-07-21 | 1.07 | 1.10 | 1.22 | -0.01 | -0.93% | 13 | 1,451 | 44.36% |
| MRNA231020C00160000 | 2023-06-02 2:31PM EDT | 2023-10-20 | 6.30 | 6.35 | 6.65 | +0.20 | +3.28% | 2 | 665 | 49.23% |
| MRNA231117C00160000 | 2023-06-01 3:48PM EDT | 2023-11-17 | 8.25 | 8.25 | 8.55 | +0.10 | +1.23% | 1 | 68 | 50.48% |
| MRNA240119C00160000 | 2023-06-02 2:47PM EDT | 2024-01-19 | 11.50 | 11.65 | 11.90 | +0.53 | +4.83% | 19 | 1,526 | 51.73% |
| MRNA240419C00160000 | 2023-05-19 3:53PM EDT | 2024-04-19 | 14.90 | 15.60 | 16.20 | +1.47 | +10.95% | 2 | 43 | 52.48% |
| MRNA240621C00160000 | 2023-05-30 12:50PM EDT | 2024-06-21 | 17.57 | 18.10 | 20.00 | 0.00 | - | 1 | 41 | 53.94% |
| MRNA240719C00160000 | 2023-06-02 12:53PM EDT | 2024-07-19 | 19.70 | 18.75 | 20.30 | +1.76 | +9.81% | 1 | 129 | 52.94% |
| MRNA250117C00160000 | 2023-06-01 2:04PM EDT | 2025-01-17 | 24.60 | 25.60 | 26.30 | 0.00 | - | 13 | 680 | 53.79% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602P00160000 | 2023-05-26 2:46PM EDT | 2023-06-02 | 34.63 | 29.25 | 30.00 | 0.00 | - | 2 | 0 | 196.88% |
| MRNA230609P00160000 | 2023-05-04 11:13AM EDT | 2023-06-09 | 23.52 | 28.85 | 30.15 | 0.00 | - | - | 0 | 50.00% |
| MRNA230616P00160000 | 2023-06-01 9:45AM EDT | 2023-06-16 | 33.24 | 29.15 | 29.75 | 0.00 | - | 1 | 514 | 56.98% |
| MRNA230623P00160000 | 2023-05-26 10:27AM EDT | 2023-06-23 | 34.25 | 28.95 | 30.10 | 0.00 | - | 12 | 6 | 56.10% |
| MRNA230721P00160000 | 2023-06-02 11:20AM EDT | 2023-07-21 | 29.27 | 29.45 | 30.30 | -2.28 | -7.23% | 4 | 628 | 39.84% |
| MRNA231020P00160000 | 2023-05-24 10:10AM EDT | 2023-10-20 | 32.35 | 33.05 | 33.95 | 0.00 | - | 2 | 111 | 41.21% |
| MRNA231117P00160000 | 2023-05-25 11:19AM EDT | 2023-11-17 | 37.25 | 34.45 | 35.15 | 0.00 | - | - | 8 | 41.75% |
| MRNA240119P00160000 | 2023-06-02 2:54PM EDT | 2024-01-19 | 37.00 | 36.55 | 37.25 | -1.30 | -3.39% | 5 | 1,304 | 41.41% |
| MRNA240419P00160000 | 2023-05-30 2:27PM EDT | 2024-04-19 | 40.90 | 39.05 | 39.75 | 0.00 | - | 7 | 51 | 40.62% |
| MRNA240621P00160000 | 2023-05-15 1:11PM EDT | 2024-06-21 | 41.55 | 40.75 | 41.45 | 0.00 | - | 34 | 99 | 40.50% |
| MRNA240719P00160000 | 2023-05-15 1:11PM EDT | 2024-07-19 | 42.05 | 41.35 | 42.60 | 0.00 | - | 34 | 111 | 41.25% |
| MRNA250117P00160000 | 2023-06-02 11:19AM EDT | 2025-01-17 | 44.97 | 44.35 | 46.15 | -1.73 | -3.70% | 30 | 463 | 39.83% |
© 2023 Yahoo. All rights reserved.