Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 April 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 104.00 | 0.00 | - | 4 | 3 | 60.00 | 0.03 | 0.00 | - | 2 | 0 |
| 76.63 | 0.00 | - | 1 | 0 | 65.00 | 0.12 | 0.00 | - | 1 | 0 |
| 64.38 | 0.00 | - | 2 | 0 | 70.00 | 0.05 | 0.00 | - | 20 | 0 |
| 76.26 | 0.00 | - | 10 | 0 | 75.00 | 0.09 | 0.00 | - | 1 | 0 |
| 50.70 | 0.00 | - | 1 | 24 | 80.00 | 0.06 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 85.00 | 0.18 | 0.00 | - | 3 | 0 |
| 46.60 | 0.00 | - | 1 | 10 | 90.00 | 0.14 | 0.00 | - | 1 | 0 |
| 68.50 | 0.00 | - | 1 | 1 | 95.00 | 0.24 | 0.00 | - | 58 | 0 |
| 42.65 | 0.00 | - | 1 | 0 | 100.00 | 0.30 | 0.00 | - | 14 | 0 |
| 40.30 | 0.00 | - | 5 | 0 | 105.00 | 0.27 | 0.00 | - | 360 | 0 |
| 44.65 | 0.00 | - | 1 | 0 | 110.00 | 0.43 | 0.00 | - | 26 | 0 |
| 37.76 | 0.00 | - | 10 | 0 | 115.00 | 0.60 | 0.00 | - | 70 | 0 |
| 34.26 | 0.00 | - | 201 | 0 | 120.00 | 0.98 | 0.00 | - | 90 | 0 |
| 27.65 | 0.00 | - | 3 | 0 | 125.00 | 1.37 | 0.00 | - | 48 | 0 |
| 26.90 | 0.00 | - | 11 | 0 | 130.00 | 2.16 | 0.00 | - | 79 | 0 |
| 16.05 | 0.00 | - | 3 | 0 | 135.00 | 3.15 | 0.00 | - | 56 | 0 |
| 15.85 | 0.00 | - | 15 | 0 | 138.00 | 4.35 | 0.00 | - | 28 | 0 |
| 17.00 | 0.00 | - | 1 | 0 | 139.00 | 4.25 | 0.00 | - | 14 | 0 |
| 13.70 | 0.00 | - | 34 | 0 | 140.00 | 4.55 | 0.00 | - | 146 | 0 |
| 12.45 | 0.00 | - | 1 | 0 | 141.00 | 5.30 | 0.00 | - | 14 | 0 |
| 11.80 | 0.00 | - | 2 | 0 | 142.00 | 4.85 | 0.00 | - | 5 | 0 |
| 11.80 | 0.00 | - | 29 | 0 | 143.00 | 5.24 | 0.00 | - | 10 | 0 |
| 13.25 | 0.00 | - | 11 | 0 | 144.00 | 5.55 | 0.00 | - | 18 | 0 |
| 12.40 | 0.00 | - | 42 | 0 | 145.00 | 6.30 | 0.00 | - | 316 | 0 |
| 10.00 | 0.00 | - | 28 | 0 | 146.00 | 6.75 | 0.00 | - | 30 | 0 |
| 9.35 | 0.00 | - | 53 | 0 | 147.00 | 7.40 | 0.00 | - | 27 | 0 |
| 8.90 | 0.00 | - | 49 | 0 | 148.00 | 7.22 | 0.00 | - | 19 | 0 |
| 8.55 | 0.00 | - | 24 | 0 | 149.00 | 8.20 | 0.00 | - | 43 | 0 |
| 7.60 | 0.00 | - | 142 | 0 | 150.00 | 8.80 | 0.00 | - | 73 | 0 |
| 6.80 | 0.00 | - | 99 | 0 | 152.50 | 9.90 | 0.00 | - | 45 | 0 |
| 5.74 | 0.00 | - | 849 | 0 | 155.00 | 11.35 | 0.00 | - | 9 | 0 |
| 5.05 | 0.00 | - | 116 | 0 | 157.50 | 14.90 | 0.00 | - | 11 | 0 |
| 4.08 | 0.00 | - | 170 | 0 | 160.00 | 14.09 | 0.00 | - | 20 | 0 |
| 3.40 | 0.00 | - | 68 | 0 | 162.50 | 16.40 | 0.00 | - | 7 | 0 |
| 2.60 | 0.00 | - | 183 | 0 | 165.00 | 17.77 | 0.00 | - | 20 | 0 |
| 2.33 | 0.00 | - | 33 | 0 | 167.50 | 17.30 | 0.00 | - | - | 0 |
| 1.65 | 0.00 | - | 64 | 0 | 170.00 | 24.40 | 0.00 | - | 3 | 0 |
| 1.43 | 0.00 | - | 4 | 0 | 172.50 | 23.60 | 0.00 | - | 2 | 0 |
| 1.20 | 0.00 | - | 72 | 0 | 175.00 | 25.72 | 0.00 | - | 27 | 0 |
| 0.84 | 0.00 | - | 47 | 0 | 177.50 | 24.10 | 0.00 | - | - | 0 |
| 0.72 | 0.00 | - | 166 | 0 | 180.00 | 28.30 | 0.00 | - | 2 | 0 |
| 0.44 | 0.00 | - | 20 | 0 | 185.00 | 38.03 | 0.00 | - | 14 | 0 |
| 0.32 | 0.00 | - | 5 | 0 | 190.00 | 37.50 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 1 | 0 | 195.00 | 45.20 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 48 | 0 | 200.00 | 49.05 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 51 | 0 | 210.00 | 71.00 | 0.00 | - | 271 | 0 |
| 0.03 | 0.00 | - | 22 | 0 | 220.00 | 82.42 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 230.00 | 84.12 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 240.00 | 102.38 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 12 | 0 | 250.00 | 108.36 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 260.00 | 118.38 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 270.00 | 79.75 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 20 | 0 | 280.00 | 76.30 | 0.00 | - | - | 7 |
| 0.03 | 0.00 | - | 20 | 0 | 290.00 | 94.28 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 1 | 0 | 300.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 15 | 0 | 310.00 | 144.49 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.
