New Zealand markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.67-7.03 (-3.81%)
As of 02:10PM EST. Market open.
In the money
Show:ListStraddle
Calls
16 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----60.000.740.00-151
-----65.000.010.00-3164
-----70.000.010.00-1247
65.120.00-2275.000.050.00-191,664
44.200.00-42980.000.040.00-41,643
96.300.00-413085.000.02-0.01-33.33%13,669
96.700.00-22290.000.03+0.01+50.00%22,245
84.750.00-10995.000.120.00-101,615
83.000.00-128100.000.04-0.01-20.00%91,709
71.700.00-27105.000.04-0.01-20.00%72,085
70.800.00-438110.000.130.00-101,162
65.100.00-134115.000.06-0.04-40.00%725874
58.02-6.00-9.37%1400120.000.08-0.05-38.46%35756
52.90-5.94-10.10%1484125.000.15-0.04-21.05%22993
48.26-3.61-6.96%22615130.000.15-0.05-25.00%43705
43.45-2.01-4.42%8842135.000.24+0.02+9.09%211,278
38.00-6.95-15.46%5942140.000.35+0.03+9.38%451,066
33.33-1.32-3.81%55989145.000.47+0.06+14.63%44527
29.35-6.20-17.44%111,076150.000.81+0.19+30.65%431,750
26.23+4.76+22.17%193152.501.00+0.25+33.33%145470
24.00+0.70+3.00%25307155.001.30+0.40+44.44%1131,337
22.97-0.78-3.28%723157.501.66+0.56+50.91%83419
20.16-4.96-19.75%301,803160.002.08+0.75+56.39%6521,559
19.37+4.92+34.05%233162.502.51+0.82+48.52%456118
15.93-5.81-26.72%5737165.003.15+1.10+53.66%1801,107
14.10-4.63-24.72%1051167.503.90+1.46+59.84%86188
12.59-5.16-29.07%2333,439170.004.71+1.71+57.00%2442,675
11.00-4.08-27.06%28138172.505.75+2.10+57.53%74373
9.65-4.65-32.52%282,135175.006.68+2.13+46.81%1371,552
8.58-4.50-34.40%43236177.507.90+2.75+53.40%125448
7.36-3.86-34.40%5191,883180.009.46+3.15+49.92%81378
6.40-3.83-37.44%36388182.5010.90+3.20+41.56%32241
5.55-3.45-38.33%1901,964185.0011.65+2.94+33.75%23250
4.72-2.83-37.48%60196187.5011.40+0.65+6.05%348
4.00-2.55-38.93%8002,167190.0013.84+1.83+15.24%2172
3.52-2.48-41.33%361,137192.5014.000.00-1274
3.01-2.09-40.98%1813,099195.0015.320.00-2240
2.71-1.84-40.44%325994197.5019.77+1.27+6.86%196
2.26-1.64-42.05%1,2983,841200.0022.76+3.01+15.24%5207
1.94-1.41-42.09%252911202.50-----
1.65-1.55-48.44%496365205.00-----
1.52-1.06-41.09%122225207.50-----
1.20-1.07-47.14%2232,863210.0037.130.00-2170
1.06-1.08-50.47%47556212.5034.60-5.40-13.50%167
0.95-0.95-50.00%183724215.0040.300.00--4
0.83-0.50-37.59%2082,047220.0041.200.00-226
0.55-0.51-48.11%11585225.0044.340.00-13
0.45-0.39-46.43%231,746230.0048.800.00-46
0.51-0.09-15.00%292235.00-----
0.30-0.20-40.00%27366240.00-----
0.24-0.18-42.86%4062245.00-----
0.21-0.17-44.74%65269250.00-----
0.25-0.04-13.79%826255.00-----
0.19-0.04-17.39%5972260.00-----
0.11-0.12-52.17%114265.00-----
0.10-0.14-58.33%688270.0088.800.00--0
0.09-0.06-40.00%49146275.00-----