New Zealand markets close in 6 hours 42 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
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
134.800.00-222430.000.14+0.01+7.69%214,101
127.250.00-256535.000.190.00-10843
106.370.00-14340.000.47+0.23+95.83%1660
118.060.00-124245.000.280.00-201,118
133.500.00-46850.000.32-0.13-28.89%62,958
128.500.00-11955.000.590.00-3682
103.500.00-135260.000.630.00-11,145
114.000.00-11765.000.80+0.05+6.67%2258
116.230.00-1210870.001.050.00-21,246
109.600.00-126875.001.10-0.03-2.65%51,307
111.300.00-105580.001.60+0.05+3.23%101,726
92.050.00-26385.001.990.00-1379
87.100.00-213890.002.25+0.01+0.45%11,512
100.000.00-16295.002.890.00-81,881
78.00-7.69-8.97%3541100.003.30+0.15+4.76%144,333
71.900.00-279105.004.25+0.06+1.43%3960
67.450.00-2226110.005.15+0.20+4.04%13,325
65.800.00-8250115.005.46+0.01+0.18%21,245
64.200.00-4600120.006.64+0.09+1.37%12,473
55.630.00-1258125.007.67-0.49-6.00%15,315
56.750.00-5919130.009.000.00-92,614
52.000.00-11,653135.0011.00+1.50+15.79%22,122
48.550.00-11,066140.0012.53+0.48+3.98%43,604
45.800.00-1665145.0013.90-0.45-3.14%33,600
39.60-3.40-7.91%31,384150.0016.10+0.24+1.51%1283,966
37.25-0.80-2.10%8590155.0016.600.00-21,790
34.16-1.98-5.48%91,242160.0020.00-0.10-0.50%133,066
31.75-1.70-5.08%3529165.0022.10+0.50+2.31%31,210
28.65-0.86-2.91%151,159170.0025.25-0.45-1.75%231,378
26.65-1.17-4.21%201,802175.0027.90+0.40+1.45%72,546
24.22-2.23-8.43%61,498180.0034.20+5.95+21.06%101,746
22.63-4.07-15.24%57828185.0033.30+1.00+3.10%1511,844
21.02-0.43-2.00%71,214190.0035.95+0.15+0.42%32,523
19.35-0.40-2.03%81,477195.0039.800.00-21821
17.40-0.35-1.97%234,004200.0040.700.00-33,193
15.27+0.37+2.48%151,238210.0049.79-1.66-3.23%5681
11.97-0.88-6.85%33,043220.0056.180.00-12,518
10.05-2.55-20.24%122,613230.0063.730.00-102,157
8.700.00-32,008240.0073.500.00-11,942
7.53+0.28+3.86%121,969250.0082.80+2.25+2.79%21,714
6.12-1.08-15.00%31,075260.0088.500.00-10317
5.13-0.07-1.35%91,712270.0082.050.00-2485
5.500.00-611,201280.00118.600.00-1672
3.90+0.20+5.41%21,223290.00106.050.00-11,065
3.10-0.10-3.13%218,267300.00113.240.00-11,421
2.50-0.08-3.10%12,080310.00133.430.00-4510
2.20-0.08-3.51%444,633320.00158.050.00-2613
1.930.00-1851330.00144.500.00-1515
1.690.00-13,409340.00219.730.00-12
1.630.00-13,664350.00186.970.00-11
1.13-0.25-18.12%1382360.00213.650.00-213
1.02-0.21-17.07%101,853370.00176.610.00-125
1.030.00-2279380.00208.200.00-1812
0.870.00-11,630390.00252.140.00-10
0.800.00-1992400.00226.100.00-1815
0.810.00-5155410.00279.700.00-11
0.600.00-15137420.00278.000.00-102
0.490.00-11,583430.00242.650.00-1015
0.780.00-1146440.00268.600.00-2720
0.630.00-37764450.00277.550.00-140170
0.500.00-8237460.00285.200.00-1812
0.380.00-12,141470.00295.250.00-97
0.38-0.29-43.28%2397480.00305.100.00-920
0.35-0.38-52.05%22,648490.00315.010.00-20
0.34+0.19+126.67%22,037500.00353.000.00-550
0.30-0.22-42.31%2139510.00338.23+0.23+0.07%1136
0.29+0.04+16.00%2576520.00348.30+15.24+4.58%70
0.28-2.92-91.25%296530.00340.250.00-21
0.28-0.32-53.33%2308540.00368.16+15.10+4.28%40
0.24+0.04+20.00%2532550.00383.310.00-21,400
1.710.00-8273560.00305.350.00-211
0.330.00-2262570.00341.250.00-47
0.210.00-2106580.00352.700.00-66
0.190.00-289590.00357.400.00-22
0.220.00-101,775600.00424.800.00-33
0.330.00-2246610.00-----
0.250.00-2109620.00482.000.00-30
0.300.00-2210630.00449.510.00-13
0.180.00-1275640.00504.350.00-20
0.370.00-293,379650.00338.500.00-14
0.400.00-130660.00415.700.00-22
0.220.00-243670.00344.500.00-13
0.190.00-2105680.00436.800.00-13
0.020.00-1183690.00445.500.00-113
0.120.00-59981700.00555.400.00-30
0.190.00-44,371710.00463.300.00-511
0.130.00-3280720.00472.450.00-20
0.240.00-58391730.00471.800.00-14
0.130.00-11,921740.00612.500.00-10