New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.37+0.56 (+0.33%)
As of 03:06PM EDT. Market open.
In the money
Show:ListStraddle
Calls
12 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----80.000.010.00-57
-----85.000.020.00-110
-----90.000.010.00-4656
-----95.000.030.00-44
-----100.000.250.00-731
-----105.000.040.00-6067
-----107.000.040.00-1010
-----108.000.040.00-1212
-----109.000.020.00---
-----110.000.020.00-3030
-----112.000.030.00-2020
-----113.000.030.00-57
-----114.000.030.00-519
-----115.000.020.00-1139
-----116.000.030.00---
-----117.000.030.00-46
-----118.000.030.00-2022
-----119.000.020.00-7177
43.800.00-11120.000.010.00-10205
-----121.000.050.00-65
-----122.000.020.00-699
-----123.000.060.00-2113
-----124.000.060.00-26
48.03-10.34-17.71%39125.000.010.00-2105
38.520.00--1126.000.460.00--1
-----127.000.030.00-66
-----128.000.090.00-12
-----129.000.560.00--1
41.760.00-15130.000.010.00-10102
40.670.00-11131.000.080.00---
34.850.00--1132.000.080.00-515
40.06-10.00-19.98%11133.000.060.00---
-----134.000.100.00-59
37.25+0.03+0.08%78135.000.010.00-1155
47.000.00-11136.000.020.00-522
-----137.000.010.00-317
34.400.00-33138.000.060.00-7457
31.500.00-33139.000.020.00-83101
30.47-1.83-5.67%325140.000.030.00-185394
32.400.00-33141.000.030.00-943
31.50+0.05+0.16%14142.000.030.00-16533
27.500.00-55143.000.030.00-7796
29.050.00-32144.000.02+0.01+100.00%172
27.270.00-4042145.000.010.00-1288
26.250.00-38146.000.040.00-1465
26.500.00-36147.000.010.00-5370
25.150.00-44148.000.020.00-545
24.150.00-35149.000.040.00-64169
22.95+0.64+2.87%8137150.000.01-0.01-50.00%59613
21.40+3.00+16.30%615152.500.01-0.04-80.00%3211
17.30-2.37-12.05%776155.000.01-0.07-87.50%96653
15.550.00-337157.500.02-0.05-71.43%223444
13.78+0.80+6.16%58176160.000.03-0.14-82.35%191684
9.70-1.25-11.42%3563162.500.02-0.21-91.30%349418
8.48+1.74+25.82%58462165.000.03-0.32-91.43%7771,003
4.65-0.46-9.00%76106167.500.03-0.60-95.24%1,100616
2.32-0.66-22.15%647386170.000.10-1.33-93.01%1,678830
0.50-1.37-73.26%789230172.500.95-1.50-61.22%430434
0.08-0.87-91.58%1,823564175.003.20-0.95-22.89%209687
0.02-0.48-96.00%351583177.504.85-1.35-21.77%122518
0.01-0.20-95.24%2,5401,456180.008.01-0.49-5.76%305598
0.02-0.06-75.00%87681182.5010.55+2.48+30.73%24174
0.03-0.04-57.14%1651,345185.0012.92-0.92-6.65%87222
0.01-0.03-75.00%41371187.5015.57+0.77+5.20%32251
0.01-0.03-75.00%3341,687190.0018.05+7.10+64.84%12176
0.02-0.01-33.33%55408192.5019.05+0.85+4.67%1023
0.01-0.01-50.00%114815195.0022.88+6.10+36.35%10214
0.01-0.01-50.00%2681197.5020.800.00-1255
0.01-0.01-50.00%213,147200.0017.650.00-3052
0.01-0.01-50.00%2257202.5020.850.00-135
0.010.00-5634205.0018.000.00-40
0.010.00-1114207.5014.700.00-10
0.010.00-151,688210.0038.290.00-10
0.010.00-2146212.5028.700.00-30
0.030.00-142301215.00-----
0.010.00-71,017217.50-----
0.010.00-11388220.0025.850.00--0
0.020.00-1197222.50-----
0.010.00-3127225.00-----
0.010.00-1325227.50-----
0.020.00-1135230.00-----
0.030.00-1012232.50-----
0.020.00-51129235.00-----
0.150.00-4040237.50-----
0.010.00-10408240.00-----
0.010.00-154245.00-----
0.020.00-1195250.00-----
0.010.00-6158255.00-----
0.010.00-1163260.0071.920.00-10
0.72+0.71+7,100.00%1343270.0098.900.00-20