New Zealand markets open in 8 hours 44 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.35+0.87 (+0.48%)
At close: 04:00PM EST
182.75 +0.40 (+0.22%)
Pre-market: 07:14AM EST
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
131.000.00-122330.000.060.00-26219,328
127.250.00-256535.000.070.00-20810
84.500.00-14240.000.050.00-7657
92.500.00-34245.000.060.00-21,186
127.000.00-16750.000.100.00-523,257
69.500.00-91955.000.180.00-2830
67.730.00-15060.000.160.00-21,217
114.000.00-11765.000.150.00-1345
108.000.00-310970.000.100.00-101,126
109.310.00-1227075.000.200.00-31,799
43.490.00-36080.000.310.00-42,008
99.410.00-126285.000.790.00-12,352
84.640.00-121090.000.840.00-12,261
89.500.00-16095.000.360.00-84,393
88.270.00-5510100.000.450.00-154,151
72.900.00-195105.000.640.00-81,402
66.680.00-4253110.000.800.00-253,313
61.650.00-3288115.000.960.00-121,783
65.220.00-3694120.001.250.00-564,625
59.890.00-341,349125.001.500.00-155,326
54.950.00-301,225130.001.910.00-443,233
48.650.00-22,880135.002.320.00-3662,944
45.430.00-32,796140.002.900.00-574,834
40.260.00-11,146145.003.600.00-124,649
37.580.00-153,035150.004.500.00-424,522
31.790.00-2976155.005.600.00-242,469
30.300.00-72,889160.006.870.00-344,310
25.600.00-131,588165.008.380.00-391,837
23.600.00-151,996170.0010.190.00-8493,111
20.600.00-122,640175.0012.400.00-1213,027
17.950.00-5812,648180.0014.620.00-493,175
15.450.00-4171,978185.0017.150.00-872,306
13.050.00-1441,968190.0020.750.00-172,531
11.350.00-911,891195.0023.450.00-11946
9.850.00-5237,301200.0026.300.00-113,045
7.100.00-3,2902,427210.0034.800.00-5694
5.290.00-3,3178,726220.0046.600.00-21,535
3.850.00-1,5954,146230.0048.770.00-101,331
2.790.00-2211,653240.0059.840.00-1501
2.100.00-1372,026250.0074.250.00-2569
1.500.00-211,590260.0078.380.00-14
1.120.00-431,186270.00100.350.00-5044
0.740.00-101,104280.00109.500.00-5056
0.600.00-131,244290.00112.500.00-455105
0.600.00-1489,125300.00120.800.00-146
0.450.00-42,094310.00132.750.00-34068
0.320.00-14,580320.00142.800.00-1010
0.290.00-2892330.00175.950.00-5850
0.220.00-43,403340.00214.310.00-70
0.210.00-202,299350.00207.870.00-10
0.170.00-2688360.00195.400.00-23
0.190.00-22,178370.00230.500.00-50
0.120.00-4883380.00198.910.00-40
0.120.00-21,587390.00247.060.00-70
0.110.00-13990400.00224.000.00-1414
0.240.00-2119410.00234.010.00-90
0.170.00-6170420.00244.030.00-52
0.110.00-21,580430.00249.990.00-1211
0.170.00-2160440.00259.940.00-76
0.090.00-113,768450.00269.810.00-90150
0.050.00-30742460.00279.960.00-310
0.160.00-32,115470.00293.990.00-177
0.100.00-10502480.00299.560.00-140
0.100.00-82,660490.00314.000.00-30
0.040.00-23,703500.00357.090.00-110
0.080.00-1158510.00366.760.00-200
0.060.00-52,927520.00389.890.00-10
0.070.00-2195530.00392.750.00-70
0.100.00-8331540.00398.460.00-30
0.130.00-8487550.00383.310.00-21,400
0.070.00-2278560.00305.350.00-211
0.040.00-1187570.00341.250.00-47
0.040.00-1110580.00352.700.00-66
0.070.00-191590.00357.400.00-22
0.120.00-51,791600.00424.800.00-33
0.070.00-2246610.00-----
0.050.00-2110620.00482.000.00-30
0.080.00-40630.00449.510.00-13
0.080.00-2244640.00504.350.00-20
0.100.00-23,389650.00338.500.00-14
0.060.00-236660.00415.700.00-22
0.060.00-285670.00344.500.00-13
0.030.00-2172680.00436.800.00-13
0.030.00-101232690.00445.500.00-113
0.030.00-144982700.00518.800.00-140
0.040.00-25,590710.00463.300.00-511
0.050.00-180303720.00472.450.00-20
0.030.00-10412730.00549.100.00-20
0.080.00-182,078740.00560.450.00-22