MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:195.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00195000 | 2023-05-26 9:46AM EDT | 2023-06-02 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 184 | 459.38% |
| MRNA230616C00195000 | 2023-06-02 11:05AM EDT | 2023-06-16 | 0.02 | 0.01 | 0.09 | -0.05 | -71.43% | 34 | 726 | 78.91% |
| MRNA230623C00195000 | 2023-05-05 3:45PM EDT | 2023-06-23 | 0.17 | 0.01 | 0.12 | 0.00 | - | 4 | 0 | 67.19% |
| MRNA230721C00195000 | 2023-06-02 9:51AM EDT | 2023-07-21 | 0.25 | 0.13 | 0.17 | +0.03 | +13.64% | 1 | 0 | 50.59% |
| MRNA231020C00195000 | 2023-06-02 11:14AM EDT | 2023-10-20 | 1.99 | 1.86 | 2.08 | +0.22 | +12.43% | 159 | 220 | 48.82% |
| MRNA231117C00195000 | 2023-05-31 3:19PM EDT | 2023-11-17 | 2.94 | 2.81 | 3.05 | 0.00 | - | 4 | 81 | 49.57% |
| MRNA240119C00195000 | 2023-06-02 12:34PM EDT | 2024-01-19 | 5.07 | 5.00 | 5.25 | +0.47 | +10.22% | 1 | 739 | 50.30% |
| MRNA240419C00195000 | 2023-05-23 1:13PM EDT | 2024-04-19 | 10.35 | 7.80 | 8.40 | 0.00 | - | 15 | 42 | 50.09% |
| MRNA240621C00195000 | 2023-05-24 12:23PM EDT | 2024-06-21 | 10.55 | 9.85 | 10.55 | 0.00 | - | 5 | 15 | 50.42% |
| MRNA240719C00195000 | 2023-06-02 1:25PM EDT | 2024-07-19 | 11.20 | 10.40 | 11.85 | +1.34 | +13.59% | 5 | 12 | 50.57% |
| MRNA250117C00195000 | 2023-05-23 11:10AM EDT | 2025-01-17 | 19.15 | 16.40 | 18.25 | 0.00 | - | 6 | 38 | 52.13% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230616P00195000 | 2023-05-31 3:52PM EDT | 2023-06-16 | 67.10 | 63.95 | 64.90 | 0.00 | - | 6 | 8 | 106.06% |
| MRNA230721P00195000 | 2023-06-02 3:34PM EDT | 2023-07-21 | 64.75 | 64.10 | 64.80 | -1.50 | -2.26% | 735 | 0 | 55.52% |
| MRNA231020P00195000 | 2023-04-28 1:36PM EDT | 2023-10-20 | 63.10 | 68.30 | 69.55 | 0.00 | - | 1 | 0 | 60.99% |
| MRNA240119P00195000 | 2023-05-17 10:06AM EDT | 2024-01-19 | 72.70 | 65.45 | 66.40 | 0.00 | - | 2 | 343 | 37.29% |
| MRNA240419P00195000 | 2023-05-08 9:41AM EDT | 2024-04-19 | 64.05 | 66.30 | 67.60 | 0.00 | - | 1 | 5 | 36.12% |
| MRNA240621P00195000 | 2023-02-23 2:38PM EDT | 2024-06-21 | 61.42 | 56.80 | 59.20 | 0.00 | - | - | 1 | 0.00% |
| MRNA240719P00195000 | 2023-05-08 10:27AM EDT | 2024-07-19 | 67.85 | 67.65 | 69.45 | 0.00 | - | 1 | 56 | 36.98% |
| MRNA250117P00195000 | 2023-05-11 11:35AM EDT | 2025-01-17 | 73.66 | 68.60 | 73.10 | 0.00 | - | 1 | 63 | 37.85% |
© 2023 Yahoo. All rights reserved.