New Zealand markets close in 6 hours 44 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.18-0.63 (-0.37%)
At close: 04:00PM EDT
171.10 -0.08 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
19 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
127.430.00-5560.000.020.00-1250
-----65.000.020.00-1221
60.000.00-1270.000.020.00-2332
-----75.000.050.00-1605
81.620.00--180.000.010.00-1772
80.700.00--185.000.050.00-2346
57.150.00-8690.000.01-0.03-75.00%40197
46.050.00--195.000.160.00-5103
68.170.00-3085100.000.02-0.02-50.00%3736
56.360.00-2122105.000.040.00-6277
74.000.00-224110.000.06+0.03+100.00%11859
59.300.00-160115.000.02-0.03-60.00%33554
62.300.00-455120.000.02-0.05-71.43%24999
48.03-10.09-17.36%3127125.000.02-0.10-83.33%17618
44.00+2.12+5.06%6106130.000.03-0.08-72.73%8766
34.67-4.86-12.29%1123135.000.05-0.06-54.55%15636
32.15-0.40-1.23%2382140.000.07-0.16-69.57%35732
27.40-0.19-0.69%441,160145.000.12-0.19-61.29%59751
-----146.000.15-0.45-75.00%126
33.650.00-27147.000.17-0.13-43.33%1576
29.600.00-111148.000.19-0.19-50.00%819
27.420.00-19149.000.18-0.15-45.45%3082
22.44+0.05+0.22%33912150.000.25-0.23-47.92%2191,038
21.10-2.46-10.44%336152.500.37-0.28-43.08%155233
17.00-0.30-1.73%42567155.000.60-0.32-34.78%314945
15.48+0.13+0.85%11115157.500.75-0.44-36.97%59678
12.45-0.66-5.03%442,166160.001.25-0.35-21.88%4553,607
10.72-0.43-3.86%48276162.501.67-0.46-21.60%161460
8.60-1.30-13.13%64691165.002.31-0.45-16.30%1,236874
6.87-3.13-31.30%64317167.503.10-0.55-15.07%202284
5.40-1.05-16.28%8682,839170.004.25-0.39-8.41%8172,286
4.21-0.64-13.20%341343172.505.40-0.48-8.16%341510
3.25-0.75-18.75%1,132897175.007.00-0.30-4.11%214534
2.35-0.80-25.40%609250177.508.60-0.37-4.12%34113
1.76-0.70-28.46%9031,514180.0010.32-0.53-4.88%158556
1.30-0.58-30.85%145229182.5011.96-0.44-3.55%27146
0.93-0.48-34.04%8591,042185.0014.65+0.40+2.81%21434
0.72-0.39-35.14%112429187.5017.00+6.50+61.90%30196
0.53-0.33-38.37%1,1811,856190.0018.87+6.42+51.57%12497
0.41-0.26-38.81%101128192.5020.76-0.74-3.44%1157
0.34-0.12-26.09%189692195.0023.13-1.59-6.43%11183
0.32-0.05-13.51%21256197.5016.350.00-11
0.20-0.09-31.03%5312,638200.0029.53+1.03+3.61%1203
0.15-0.08-34.78%6119202.5020.350.00-94
0.11-0.07-38.89%43447205.0027.100.00-636
0.10-0.16-61.54%49207.50-----
0.08-0.05-38.46%123918210.0017.900.00-108
0.06-0.05-45.45%26201215.0043.500.00-17
0.04-0.04-50.00%48491220.0055.800.00-110
0.080.00-98197225.0060.680.00--0
0.03-0.05-62.50%19253230.00-----
0.040.00-1092235.00-----
0.02-0.01-33.33%18452240.00-----
0.020.00-1745245.00-----
0.020.00-10245250.0066.190.00-40
0.050.00---255.00-----
0.01-0.01-50.00%182260.00-----
0.010.00-12298270.00-----