MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:165.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00165000 | 2023-06-01 2:27PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 265 | 168.75% |
| MRNA230609C00165000 | 2023-05-24 12:44PM EDT | 2023-06-09 | 0.19 | 0.01 | 0.10 | 0.00 | - | 52 | 1,147 | 68.75% |
| MRNA230616C00165000 | 2023-06-01 12:41PM EDT | 2023-06-16 | 0.12 | 0.03 | 0.14 | 0.00 | - | 5 | 1,278 | 53.32% |
| MRNA230623C00165000 | 2023-05-25 2:56PM EDT | 2023-06-23 | 0.34 | 0.08 | 0.28 | 0.00 | - | 1 | 44 | 53.32% |
| MRNA230630C00165000 | 2023-06-02 12:42PM EDT | 2023-06-30 | 0.26 | 0.19 | 0.40 | -0.23 | -46.94% | 3 | 106 | 49.71% |
| MRNA230707C00165000 | 2023-06-02 2:28PM EDT | 2023-07-07 | 0.42 | 0.27 | 0.51 | 0.00 | - | 1 | 3 | 46.88% |
| MRNA230721C00165000 | 2023-06-02 12:07PM EDT | 2023-07-21 | 0.83 | 0.75 | 0.88 | +0.03 | +3.75% | 14 | 956 | 45.02% |
| MRNA231020C00165000 | 2023-06-02 11:15AM EDT | 2023-10-20 | 5.54 | 5.35 | 5.65 | +0.59 | +11.92% | 32 | 362 | 49.09% |
| MRNA231117C00165000 | 2023-06-01 12:40PM EDT | 2023-11-17 | 7.00 | 7.10 | 7.45 | 0.00 | - | 8 | 16 | 50.22% |
| MRNA240119C00165000 | 2023-06-02 2:06PM EDT | 2024-01-19 | 10.40 | 10.35 | 10.55 | +1.25 | +13.66% | 9 | 1,059 | 51.29% |
| MRNA240419C00165000 | 2023-05-26 1:43PM EDT | 2024-04-19 | 12.75 | 14.15 | 14.55 | 0.00 | - | 5 | 60 | 51.80% |
| MRNA240621C00165000 | 2023-05-16 12:11PM EDT | 2024-06-21 | 14.70 | 16.95 | 17.55 | 0.00 | - | 1 | 88 | 52.91% |
| MRNA240719C00165000 | 2023-05-24 3:50PM EDT | 2024-07-19 | 19.30 | 17.80 | 18.40 | 0.00 | - | 17 | 258 | 52.64% |
| MRNA250117C00165000 | 2023-05-31 3:45PM EDT | 2025-01-17 | 24.12 | 24.00 | 26.25 | +0.55 | +2.33% | 2 | 110 | 54.45% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602P00165000 | 2023-05-09 9:45AM EDT | 2023-06-02 | 33.25 | 33.90 | 35.10 | 0.00 | - | 1 | 0 | 162.50% |
| MRNA230609P00165000 | 2023-05-10 9:37AM EDT | 2023-06-09 | 32.00 | 34.05 | 35.10 | 0.00 | - | - | 0 | 73.05% |
| MRNA230616P00165000 | 2023-06-01 9:58AM EDT | 2023-06-16 | 39.50 | 33.90 | 35.00 | 0.00 | - | 3 | 86 | 72.66% |
| MRNA230623P00165000 | 2023-05-17 2:25PM EDT | 2023-06-23 | 39.55 | 33.90 | 35.15 | 0.00 | - | 56 | 0 | 63.48% |
| MRNA230630P00165000 | 2023-05-18 9:35AM EDT | 2023-06-30 | 40.08 | 33.90 | 35.15 | 0.00 | - | 17 | 0 | 55.27% |
| MRNA230721P00165000 | 2023-06-01 12:55PM EDT | 2023-07-21 | 36.50 | 34.25 | 35.05 | 0.00 | - | 2 | 774 | 40.63% |
| MRNA231020P00165000 | 2023-05-24 3:50PM EDT | 2023-10-20 | 37.10 | 37.10 | 37.85 | 0.00 | - | 3 | 36 | 40.00% |
| MRNA240119P00165000 | 2023-06-02 1:29PM EDT | 2024-01-19 | 40.40 | 40.40 | 41.40 | -4.05 | -9.11% | 2 | 1,395 | 41.88% |
| MRNA240419P00165000 | 2023-05-30 12:07PM EDT | 2024-04-19 | 45.45 | 42.60 | 43.45 | 0.00 | - | 13 | 36 | 40.20% |
| MRNA240621P00165000 | 2023-05-26 10:27AM EDT | 2024-06-21 | 47.45 | 44.20 | 44.95 | 0.00 | - | 11 | 150 | 39.81% |
| MRNA240719P00165000 | 2023-05-12 1:32PM EDT | 2024-07-19 | 46.10 | 44.45 | 45.80 | 0.00 | - | 82 | 101 | 40.08% |
| MRNA250117P00165000 | 2023-05-12 10:40AM EDT | 2025-01-17 | 49.35 | 46.85 | 49.40 | 0.00 | - | 3 | 579 | 39.04% |
© 2023 Yahoo. All rights reserved.