Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Calls
15 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 38.20 | 0.00 | - | 1 | 14 | 40.00 | - | - | - | - | - |
| 34.90 | 0.00 | - | 20 | 45 | 45.00 | 0.01 | 0.00 | - | 1 | 1,216 |
| 28.10 | 0.00 | - | 2 | 6 | 50.00 | 0.01 | 0.00 | - | 6 | 1,101 |
| 23.60 | 0.00 | - | 1 | 7,107 | 55.00 | 0.02 | 0.00 | - | 2 | 8,527 |
| - | - | - | - | - | 59.00 | 0.04 | 0.00 | - | 3 | 1,013 |
| 19.70 | 0.00 | - | 5 | 51 | 60.00 | 0.05 | 0.00 | - | 30 | 1,111 |
| 18.15 | 0.00 | - | 2 | 4 | 61.00 | 0.12 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 62.00 | 0.11 | 0.00 | - | 6 | 13 |
| 13.60 | 0.00 | - | - | 7 | 63.00 | 0.09 | 0.00 | - | 25 | 41 |
| 13.45 | 0.00 | - | 8 | 892 | 64.00 | 0.11 | 0.00 | - | 21 | 932 |
| 14.80 | 0.00 | - | 5 | 232 | 65.00 | 0.14 | 0.00 | - | 12 | 1,344 |
| 12.10 | 0.00 | - | 4 | 13 | 66.00 | 0.18 | 0.00 | - | 1 | 47 |
| 10.20 | 0.00 | - | - | 15 | 67.00 | 0.22 | 0.00 | - | 4 | 14 |
| 12.40 | 0.00 | - | 1 | 1 | 68.00 | 0.28 | 0.00 | - | 2 | 57 |
| 11.25 | 0.00 | - | 26 | 21 | 69.00 | 0.36 | 0.00 | - | 2 | 305 |
| 9.12 | 0.00 | - | 2 | 864 | 70.00 | 0.50 | 0.00 | - | 25 | 2,568 |
| 7.70 | 0.00 | - | 3 | 538 | 71.00 | 0.61 | 0.00 | - | 9 | 80 |
| 8.31 | 0.00 | - | 12 | 35 | 72.00 | 0.77 | 0.00 | - | 35 | 360 |
| 6.30 | 0.00 | - | 1 | 33 | 73.00 | 1.04 | 0.00 | - | 114 | 362 |
| 5.85 | 0.00 | - | 13 | 80 | 74.00 | 1.21 | 0.00 | - | 44 | 199 |
| 5.00 | 0.00 | - | 27 | 2,300 | 75.00 | 1.64 | 0.00 | - | 108 | 2,332 |
| 4.50 | 0.00 | - | 15 | 109 | 76.00 | 2.00 | 0.00 | - | 92 | 297 |
| 3.80 | 0.00 | - | 9 | 89 | 77.00 | 2.50 | 0.00 | - | 22 | 220 |
| 3.30 | 0.00 | - | 54 | 577 | 78.00 | 2.79 | 0.00 | - | 61 | 566 |
| 2.83 | 0.00 | - | 36 | 252 | 79.00 | 3.30 | 0.00 | - | 47 | 288 |
| 2.41 | 0.00 | - | 242 | 3,045 | 80.00 | 3.80 | 0.00 | - | 23 | 2,815 |
| 2.05 | 0.00 | - | 38 | 724 | 81.00 | 4.55 | 0.00 | - | 7 | 294 |
| 1.72 | 0.00 | - | 34 | 291 | 82.00 | 5.20 | 0.00 | - | 2 | 62 |
| 1.47 | 0.00 | - | 53 | 328 | 83.00 | 5.70 | 0.00 | - | 12 | 55 |
| 1.29 | 0.00 | - | 22 | 202 | 84.00 | 5.90 | 0.00 | - | 11 | 37 |
| 1.00 | 0.00 | - | 115 | 4,581 | 85.00 | 7.45 | 0.00 | - | 3 | 346 |
| 0.84 | 0.00 | - | 283 | 366 | 86.00 | 8.20 | 0.00 | - | 1 | 14 |
| 0.71 | 0.00 | - | 30 | 123 | 87.00 | 8.58 | 0.00 | - | 2 | 11 |
| 0.62 | 0.00 | - | 71 | 438 | 88.00 | 8.70 | 0.00 | - | 2 | 7 |
| 0.72 | 0.00 | - | 122 | 145 | 89.00 | 9.55 | 0.00 | - | 4 | 3 |
| 0.39 | 0.00 | - | 99 | 2,582 | 90.00 | 11.78 | 0.00 | - | 3 | 644 |
| 0.34 | 0.00 | - | 16 | 184 | 91.00 | 12.35 | 0.00 | - | 4 | 5 |
| 0.28 | 0.00 | - | 96 | 216 | 92.00 | 12.20 | 0.00 | - | 1 | 4 |
| 0.23 | 0.00 | - | 91 | 150 | 93.00 | 15.50 | 0.00 | - | - | 1 |
| 0.23 | 0.00 | - | 1 | 31 | 94.00 | 16.95 | 0.00 | - | - | 2 |
| 0.18 | 0.00 | - | 75 | 1,079 | 95.00 | 16.25 | 0.00 | - | 3 | 348 |
| 0.20 | 0.00 | - | 2 | 30 | 96.00 | 19.85 | 0.00 | - | 3 | 3 |
| 0.16 | 0.00 | - | 12 | 36 | 97.00 | 19.55 | 0.00 | - | - | 5 |
| 0.10 | 0.00 | - | 509 | 804 | 98.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 5 | 99.00 | 20.40 | 0.00 | - | 1 | 2 |
| 0.08 | 0.00 | - | 20 | 1,635 | 100.00 | 20.70 | 0.00 | - | 2 | 158 |
| 0.07 | 0.00 | - | 18 | 64 | 101.00 | 21.90 | 0.00 | - | 8 | 10 |
| 0.17 | 0.00 | - | - | 0 | 102.00 | 24.40 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 10 | 11 | 103.00 | 23.55 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | - | 2 | 104.00 | 24.55 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 709 | 105.00 | 27.10 | 0.00 | - | 16 | 6 |
| 0.07 | 0.00 | - | - | 12 | 108.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 432 | 110.00 | 30.35 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 417 | 5,930 | 115.00 | 35.40 | 0.00 | - | 19 | 0 |
| 0.10 | 0.00 | - | 1 | 1 | 116.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 564 | 120.00 | 43.25 | 0.00 | - | 38 | 0 |
| 0.02 | 0.00 | - | 13 | 894 | 125.00 | 24.55 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 322 | 130.00 | 43.90 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 1 | 207 | 135.00 | 55.69 | 0.00 | - | 2 | 2 |
| 0.08 | 0.00 | - | 2 | 96 | 140.00 | 60.71 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 8 | 32 | 145.00 | 43.25 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 6 | 178 | 150.00 | 75.20 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 1 | 95 | 155.00 | 56.25 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 1 | 17 | 160.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 370 | 412 | 165.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 43 | 170.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.