Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 62.55 | 0.00 | - | 2 | 0 | 60.00 | 0.20 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 65.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 70.00 | 0.20 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 75.00 | 0.13 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 80.00 | 0.19 | 0.00 | - | 1 | 378 |
| 36.07 | 0.00 | - | 10 | 11 | 85.00 | 0.26 | -0.09 | -25.71% | 9 | 222 |
| 35.60 | 0.00 | - | 6 | 12 | 90.00 | 0.42 | 0.00 | - | 29 | 217 |
| 25.09 | 0.00 | - | 5 | 26 | 95.00 | 0.53 | -0.08 | -13.11% | 245 | 705 |
| 23.68 | 0.00 | - | 1 | 29 | 100.00 | 0.87 | -0.20 | -18.69% | 151 | 2,327 |
| - | - | - | - | - | 104.00 | 1.40 | -0.86 | -38.05% | 1 | 9 |
| 15.15 | 0.00 | - | 2 | 53 | 105.00 | 1.57 | -0.23 | -12.78% | 375 | 1,909 |
| 13.75 | 0.00 | - | 2 | 18 | 106.00 | 1.67 | -0.19 | -10.22% | 240 | 34 |
| 16.80 | 0.00 | - | - | 4 | 107.00 | 2.23 | -0.26 | -10.44% | 3 | 4 |
| - | - | - | - | - | 108.00 | 2.11 | -0.64 | -23.27% | 4 | 26 |
| 12.90 | 0.00 | - | 22 | 50 | 109.00 | 2.62 | -0.38 | -12.67% | 3 | 39 |
| 14.51 | +0.08 | +0.55% | 7 | 43 | 110.00 | 2.19 | -0.91 | -29.35% | 76 | 1,845 |
| 14.15 | 0.00 | - | - | 2 | 111.00 | 2.85 | -0.75 | -20.83% | 24 | 11 |
| 11.10 | 0.00 | - | 9 | 6 | 112.00 | 3.85 | 0.00 | - | 3 | 31 |
| 12.95 | +0.35 | +2.78% | 1 | 72 | 113.00 | 3.85 | -0.99 | -20.45% | 3 | 58 |
| 10.70 | +1.50 | +16.30% | 26 | 5 | 114.00 | 3.75 | -1.25 | -25.00% | 5 | 8 |
| 10.95 | -0.40 | -3.52% | 1 | 200 | 115.00 | 4.15 | -0.36 | -7.98% | 17 | 1,622 |
| 10.20 | 0.00 | - | 3 | 22 | 116.00 | 4.57 | -0.48 | -9.50% | 4 | 30 |
| 10.10 | +0.10 | +1.00% | 12 | 28 | 117.00 | 5.36 | -0.89 | -14.24% | 1 | 9 |
| 7.15 | 0.00 | - | 6 | 38 | 118.00 | 5.40 | -0.90 | -14.29% | 5 | 27 |
| 9.00 | +0.45 | +5.26% | 9 | 54 | 119.00 | 6.15 | -1.00 | -13.99% | 4 | 36 |
| 8.64 | +0.60 | +7.46% | 15 | 3,126 | 120.00 | 6.13 | -0.78 | -11.29% | 30 | 1,889 |
| 6.95 | -1.22 | -14.93% | 6 | 127 | 121.00 | 7.65 | +0.60 | +8.51% | 3 | 54 |
| 7.50 | +0.25 | +3.45% | 108 | 142 | 122.00 | 7.50 | -1.30 | -14.77% | 31 | 27 |
| 7.14 | +0.84 | +13.33% | 107 | 613 | 123.00 | 7.75 | -0.55 | -6.63% | 30 | 45 |
| 6.35 | +0.25 | +4.10% | 61 | 22 | 124.00 | 8.45 | -0.40 | -4.52% | 10 | 33 |
| 6.25 | +0.35 | +5.93% | 37 | 1,604 | 125.00 | 8.90 | -0.85 | -8.72% | 45 | 610 |
| 5.15 | +0.20 | +4.04% | 3 | 43 | 126.00 | 11.93 | 0.00 | - | 1 | 12 |
| 4.65 | +0.47 | +11.24% | 3 | 75 | 127.00 | 10.85 | 0.00 | - | 2 | 4 |
| 4.77 | -0.08 | -1.65% | 9 | 44 | 128.00 | 11.55 | +0.05 | +0.43% | 5 | - |
| 4.45 | 0.00 | - | 11 | 32 | 129.00 | 11.40 | 0.00 | - | - | 16 |
| 4.37 | +0.17 | +4.05% | 70 | 1,415 | 130.00 | 11.98 | -0.43 | -3.46% | 28 | 2,008 |
| 3.40 | -0.10 | -2.86% | 7 | 16 | 131.00 | - | - | - | - | - |
| 3.65 | +0.15 | +4.29% | 4 | 9 | 132.00 | 13.70 | 0.00 | - | - | 1 |
| 3.05 | -0.05 | -1.61% | 3 | 20 | 133.00 | - | - | - | - | - |
| 3.20 | +0.15 | +4.92% | 4 | 13 | 134.00 | - | - | - | - | - |
| 3.00 | +0.19 | +6.76% | 338 | 737 | 135.00 | 16.60 | -2.00 | -10.75% | 2 | 1,087 |
| 2.48 | -0.13 | -4.98% | 5 | 17 | 136.00 | - | - | - | - | - |
| 2.09 | +0.19 | +10.00% | 151 | 1,035 | 140.00 | 21.26 | +1.41 | +7.10% | 1 | 526 |
| 1.35 | -0.02 | -1.46% | 375 | 975 | 145.00 | 25.52 | 0.00 | - | 25 | 442 |
| 0.96 | -0.04 | -4.00% | 37 | 2,071 | 150.00 | 32.87 | 0.00 | - | 1 | 359 |
| 0.68 | -0.02 | -2.86% | 5 | 504 | 155.00 | 32.93 | 0.00 | - | 6 | 91 |
| 0.52 | +0.01 | +1.96% | 26 | 1,888 | 160.00 | 33.50 | 0.00 | - | 32 | 62 |
| 0.40 | 0.00 | - | 1 | 409 | 165.00 | 40.75 | 0.00 | - | 1 | 106 |
| 0.27 | 0.00 | - | 1 | 1,245 | 170.00 | 25.00 | 0.00 | - | 75 | 129 |
| 0.75 | +0.41 | +120.59% | 1 | 483 | 175.00 | 41.00 | 0.00 | - | 2 | 28 |
| 0.24 | 0.00 | - | 16 | 295 | 180.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 40 | 388 | 185.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 3 | 79 | 190.00 | 40.40 | 0.00 | - | 1 | 0 |
| 0.16 | +0.03 | +23.08% | 2 | 188 | 195.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 86 | 560 | 200.00 | 62.05 | 0.00 | - | 1 | 0 |
| 0.24 | 0.00 | - | 2 | 31 | 210.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 7 | 51 | 220.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 106 | 230.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.