New Zealand markets close in 6 hours 58 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
16 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----60.000.060.00-13
78.530.00-1965.000.050.00-6387
76.050.00-1170.000.100.00-50704
75.050.00-2375.000.020.00-2507
81.630.00-83280.000.090.00-6309
67.770.00-53085.000.080.00-1377
68.430.00-26190.000.15+0.06+66.67%10414
48.900.00-2595.000.240.00-11,080
70.160.00-121100.000.20-0.01-4.76%61,069
39.300.00-28105.000.280.00-5969
77.550.00-1101110.000.340.00-5483
81.550.00-237115.000.550.00-83,259
52.00-1.00-1.89%4597120.000.650.00-101,251
36.330.00-196125.000.85-0.20-19.05%131,034
46.270.00-2206130.001.20-0.21-14.89%221,462
40.85-0.55-1.33%2123135.001.55-0.35-18.42%641,012
34.450.00-60522140.002.13-0.14-6.17%611,826
30.85-1.90-5.80%1271145.002.83-0.47-14.24%1201,027
27.17+0.76+2.88%106683150.003.80-0.52-12.04%491,671
22.25-0.21-0.93%10384155.005.09+0.84+19.76%9843
19.32-0.22-1.13%4784160.006.55-0.60-8.39%1501,934
16.05+0.07+0.44%251,146165.008.50-0.60-6.59%15601
13.95+0.50+3.72%601,192170.0010.65-0.66-5.84%39764
10.20-0.75-6.85%415522175.0012.75-1.02-7.41%138532
8.55-0.35-3.93%2102,564180.0016.00-0.84-4.99%202,205
6.61-0.44-6.24%147678185.0019.20-0.03-0.16%23856
5.20-0.41-7.31%1472,279190.0023.11+0.78+3.49%6547
4.05-0.70-14.74%1311,395195.0023.000.00-1254
3.14-0.40-11.30%1331,836200.0032.55+4.45+15.84%11,194
1.91-0.18-8.61%1701,359210.0037.890.00-1541
1.17-0.25-17.61%491,305220.0050.85+4.58+9.90%31,299
0.73-0.15-17.05%121,034230.0061.03+11.33+22.80%1712
0.44-0.11-20.00%8880240.0067.220.00-1626
0.350.00-201,365250.0077.390.00-2862
0.28+0.04+16.67%5715260.00103.660.00-10464
0.22-0.03-12.00%152,134270.0098.400.00-800439
0.15-0.01-6.25%2657280.00107.850.00-30022
0.120.00-2804290.00123.210.00-30
0.100.00-161,118300.00127.850.00-40444
0.220.00-5417310.00135.100.00-3636
0.110.00-3171320.00150.650.00-10
0.05-0.09-64.29%12,192330.00172.300.00-8700
0.180.00-1442340.00198.550.00-504
0.050.00-11,922350.00179.40+6.70+3.88%25
0.120.00-1260360.00187.700.00-98
0.020.00-6220370.00195.300.00-2728
0.020.00-14216380.00211.250.00-1499
0.010.00-1292390.00244.700.00-40
0.010.00-12,099400.00227.400.00-130125
0.010.00-1122410.00212.770.00-50
0.050.00-2351420.00223.190.00-40
0.100.00-1744430.00257.930.00-13
0.040.00-15159440.00282.800.00-100
0.100.00-1127450.00279.250.00-10
0.020.00-1145460.00228.100.00-110
0.030.00-2201470.00239.090.00-1153
0.040.00-1168480.00344.300.00-1330
0.060.00-13262490.00354.330.00-1330
0.050.00-1873500.00348.050.00-141
0.060.00-551510.00260.950.00--0
0.040.00-1546520.00374.760.00-15
0.030.00-8242530.00277.950.00-414
0.050.00-5111540.00286.340.00-411
0.120.00-3111550.00413.510.00-1200
0.170.00-128560.00423.540.00-1200
0.020.00-1122570.00192.510.00-28
2.170.00-213580.00265.800.00-78
0.030.00-148305590.00335.750.00-313
0.030.00-7126600.00442.200.00-29
1.420.00-5664610.00226.500.00-19
0.120.00-476620.00477.550.00-32
0.180.00-469630.00373.350.00-610
0.030.00-42,053640.00291.850.00-14
0.070.00-279650.00332.100.00-22
0.050.00-21130660.00335.650.00-56
0.090.00-317670.00283.300.00-13
0.040.00-241680.00364.000.00-114
0.100.00-6122690.00539.000.00-20
0.030.00-1120700.00436.600.00--0
0.040.00-4254710.00428.500.00-112
0.060.00-358720.00418.000.00-15
0.140.00-48211730.00423.000.00-15
0.050.00-35656740.00590.570.00-20