Singapore markets open in 30 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,197.51 +89.78 (+0.14%) CMC Crypto 200
1,332.82 +55.84 (+4.37%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510C00090000 | 2024-05-02 1:32PM EDT | 2024-05-10 | 35.00 | 34.10 | 36.25 | 0.00 | - | 6 | 7 | 144.14% |
| MRNA240517C00090000 | 2024-05-03 2:08PM EDT | 2024-05-17 | 32.81 | 34.50 | 36.05 | +2.81 | +9.37% | 16 | 229 | 100.59% |
| MRNA240607C00090000 | 2024-04-30 1:06PM EDT | 2024-06-07 | 23.50 | 33.95 | 37.35 | +23.50 | - | - | 1 | 72.12% |
| MRNA240621C00090000 | 2024-05-03 2:08PM EDT | 2024-06-21 | 33.67 | 35.45 | 36.50 | -4.33 | -11.39% | 2 | 392 | 66.53% |
| MRNA240719C00090000 | 2024-05-02 1:56PM EDT | 2024-07-19 | 36.80 | 36.35 | 37.30 | 0.00 | - | 11 | 395 | 62.55% |
| MRNA240920C00090000 | 2024-05-01 2:33PM EDT | 2024-09-20 | 27.10 | 38.55 | 39.65 | 0.00 | - | 1 | 148 | 60.80% |
| MRNA241018C00090000 | 2024-05-02 1:52PM EDT | 2024-10-18 | 39.60 | 39.55 | 41.05 | 0.00 | - | 6 | 130 | 61.51% |
| MRNA250117C00090000 | 2024-05-03 2:19PM EDT | 2025-01-17 | 42.36 | 42.65 | 44.60 | -1.19 | -2.73% | 6 | 576 | 61.79% |
| MRNA250620C00090000 | 2024-03-14 9:47AM EDT | 2025-06-20 | 34.37 | 33.55 | 34.20 | 0.00 | - | 1 | 1 | 0.00% |
| MRNA260116C00090000 | 2024-05-01 3:29PM EDT | 2026-01-16 | 45.00 | 53.60 | 56.15 | 0.00 | - | 1 | 355 | 64.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA240510P00090000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | 0.00 | - | 127 | 218 | 113.28% |
| MRNA240517P00090000 | 2024-05-03 11:36AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 45 | 2,485 | 74.22% |
| MRNA240524P00090000 | 2024-05-03 11:50AM EDT | 2024-05-24 | 0.21 | 0.04 | 0.37 | -0.03 | -12.50% | 1 | 109 | 75.98% |
| MRNA240531P00090000 | 2024-05-03 9:51AM EDT | 2024-05-31 | 0.14 | 0.05 | 0.33 | -0.13 | -48.15% | 1 | 26 | 64.06% |
| MRNA240607P00090000 | 2024-05-02 9:34AM EDT | 2024-06-07 | 0.99 | 0.06 | 0.70 | 0.00 | - | 7 | 10 | 64.45% |
| MRNA240621P00090000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.33 | 0.31 | 0.34 | -0.07 | -17.50% | 59 | 1,610 | 52.44% |
| MRNA240719P00090000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 0.73 | 0.69 | 0.84 | -0.12 | -14.12% | 45 | 1,307 | 50.78% |
| MRNA240920P00090000 | 2024-05-03 3:28PM EDT | 2024-09-20 | 2.38 | 2.22 | 2.32 | +0.28 | +13.33% | 4 | 467 | 49.71% |
| MRNA241018P00090000 | 2024-05-03 10:29AM EDT | 2024-10-18 | 2.96 | 2.78 | 2.89 | -0.49 | -14.20% | 10 | 226 | 48.78% |
| MRNA250117P00090000 | 2024-05-03 3:03PM EDT | 2025-01-17 | 5.25 | 5.00 | 5.20 | -0.90 | -14.63% | 14 | 2,053 | 49.06% |
| MRNA250321P00090000 | 2024-05-01 12:16PM EDT | 2025-03-21 | 9.65 | 6.35 | 6.65 | 0.00 | - | 1 | 72 | 48.96% |
| MRNA250620P00090000 | 2024-05-03 3:08PM EDT | 2025-06-20 | 8.40 | 8.05 | 8.45 | -2.87 | -25.47% | 5 | 322 | 48.39% |
| MRNA260116P00090000 | 2024-05-03 12:34PM EDT | 2026-01-16 | 12.45 | 11.30 | 11.85 | +0.53 | +4.45% | 1 | 1,004 | 46.98% |
| MRNA260618P00090000 | 2024-05-03 3:54PM EDT | 2026-06-18 | 13.06 | 12.40 | 18.00 | +13.06 | - | 17 | 4 | 53.96% |
© 2024 Yahoo. All rights reserved.