Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 128.74 | 0.00 | - | 2 | 0 | 60.00 | 2.47 | 0.00 | - | 10 | 0 |
| 107.65 | 0.00 | - | 7 | 32 | 65.00 | 3.20 | 0.00 | - | 3 | 0 |
| 113.29 | 0.00 | - | 2 | 0 | 70.00 | 3.73 | 0.00 | - | 18 | 0 |
| 109.34 | 0.00 | - | 2 | 0 | 75.00 | 4.79 | 0.00 | - | 1 | 0 |
| 108.10 | 0.00 | - | 2 | 0 | 80.00 | 5.55 | 0.00 | - | 4 | 0 |
| 105.51 | 0.00 | - | 2 | 0 | 85.00 | 6.05 | 0.00 | - | 11 | 0 |
| 97.66 | 0.00 | - | 30 | 0 | 90.00 | 7.21 | 0.00 | - | 16 | 0 |
| 94.12 | 0.00 | - | 6 | 0 | 95.00 | 8.29 | 0.00 | - | 4 | 0 |
| 96.16 | 0.00 | - | 2 | 0 | 100.00 | 9.56 | 0.00 | - | 5 | 0 |
| 88.25 | 0.00 | - | 8 | 0 | 105.00 | 10.89 | 0.00 | - | 14 | 0 |
| 84.99 | 0.00 | - | 28 | 0 | 110.00 | 12.06 | 0.00 | - | 4 | 0 |
| 86.25 | 0.00 | - | 2 | 0 | 115.00 | 13.29 | 0.00 | - | 3 | 0 |
| 82.62 | 0.00 | - | 18 | 0 | 120.00 | 14.80 | 0.00 | - | 2 | 0 |
| 79.20 | 0.00 | - | 10 | 0 | 125.00 | 16.70 | 0.00 | - | 1 | 0 |
| 74.49 | 0.00 | - | 4 | 0 | 130.00 | 18.37 | 0.00 | - | 4 | 0 |
| 73.02 | 0.00 | - | 14 | 0 | 135.00 | 20.20 | 0.00 | - | 2 | 0 |
| 69.16 | 0.00 | - | 2 | 0 | 140.00 | 22.15 | 0.00 | - | 2 | 0 |
| 67.23 | 0.00 | - | 2 | 0 | 145.00 | 24.16 | 0.00 | - | 2 | 0 |
| 65.33 | 0.00 | - | 6 | 0 | 150.00 | 26.47 | 0.00 | - | 2 | 0 |
| 62.29 | 0.00 | - | 6 | 0 | 155.00 | 28.35 | 0.00 | - | 1 | 0 |
| 57.58 | 0.00 | - | 1 | 0 | 160.00 | 30.87 | 0.00 | - | 3 | 0 |
| 52.39 | 0.00 | - | 4 | 0 | 165.00 | 32.89 | 0.00 | - | 3 | 0 |
| 55.55 | 0.00 | - | 1 | 0 | 170.00 | 35.38 | 0.00 | - | 3 | 0 |
| 48.46 | 0.00 | - | 2 | 0 | 175.00 | 37.80 | 0.00 | - | 1 | 0 |
| 49.20 | 0.00 | - | 1 | 0 | 180.00 | 40.00 | 0.00 | - | 1 | 0 |
| 46.50 | 0.00 | - | 2 | 0 | 185.00 | 45.15 | 0.00 | - | 20 | 0 |
| 45.87 | 0.00 | - | 1 | 0 | 190.00 | 48.65 | 0.00 | - | 7 | 0 |
| 45.20 | 0.00 | - | 10 | 0 | 195.00 | 49.25 | 0.00 | - | 2 | 0 |
| 41.77 | 0.00 | - | 3 | 0 | 200.00 | 51.60 | 0.00 | - | 13 | 0 |
| 38.50 | 0.00 | - | 4 | 0 | 210.00 | 58.10 | 0.00 | - | 1 | 0 |
| 35.72 | 0.00 | - | 2 | 0 | 220.00 | 65.11 | 0.00 | - | 2 | 0 |
| 32.96 | 0.00 | - | 63 | 0 | 230.00 | 75.20 | 0.00 | - | 5 | 0 |
| 29.55 | 0.00 | - | 3 | 0 | 240.00 | 81.48 | 0.00 | - | 3 | 0 |
| 26.67 | 0.00 | - | 2 | 0 | 250.00 | 86.00 | 0.00 | - | 10 | 0 |
| 25.03 | 0.00 | - | 1 | 0 | 260.00 | 94.00 | 0.00 | - | 1 | 197 |
| 24.40 | 0.00 | - | 2 | 0 | 270.00 | 103.62 | 0.00 | - | 2 | 0 |
| 19.20 | 0.00 | - | 4 | 0 | 280.00 | 108.44 | 0.00 | - | 2 | 0 |
| 20.00 | 0.00 | - | 1 | 0 | 290.00 | 132.72 | 0.00 | - | 1 | 144 |
| 17.45 | 0.00 | - | 1 | 0 | 300.00 | 126.26 | 0.00 | - | 1 | 0 |
| 16.53 | 0.00 | - | 2 | 0 | 310.00 | 142.24 | 0.00 | - | 1 | 0 |
| 13.70 | 0.00 | - | 4 | 0 | 320.00 | 148.08 | 0.00 | - | 2 | 2 |
| 14.43 | 0.00 | - | 1 | 0 | 330.00 | 160.75 | 0.00 | - | 1 | 0 |
| 12.40 | 0.00 | - | 2 | 0 | 340.00 | 169.95 | 0.00 | - | 2 | 0 |
| 11.70 | 0.00 | - | 7 | 0 | 350.00 | 230.82 | 0.00 | - | 2 | 1 |
| 10.50 | 0.00 | - | 1 | 0 | 360.00 | 178.76 | 0.00 | - | 2 | 1 |
| 10.65 | 0.00 | - | 5 | 0 | 370.00 | 236.60 | 0.00 | - | 5 | 0 |
| 9.21 | 0.00 | - | 2 | 0 | 380.00 | 239.70 | 0.00 | - | 10 | 0 |
| 8.82 | 0.00 | - | 2 | 0 | 390.00 | 245.70 | 0.00 | - | 20 | 0 |
| 8.37 | 0.00 | - | 10 | 0 | 400.00 | 227.77 | 0.00 | - | 1 | 0 |
| 6.59 | 0.00 | - | 1 | 0 | 410.00 | 205.75 | 0.00 | - | 1 | 5 |
| 7.00 | 0.00 | - | 2 | 0 | 420.00 | 254.17 | 0.00 | - | 2 | 0 |
| 5.92 | 0.00 | - | 6 | 0 | 430.00 | 301.45 | 0.00 | - | 18 | 0 |
| 6.05 | 0.00 | - | 82 | 0 | 440.00 | 267.81 | 0.00 | - | 2 | 0 |
| 5.30 | 0.00 | - | 8 | 0 | 450.00 | 306.05 | 0.00 | - | 100 | 0 |
| 5.15 | 0.00 | - | 76 | 0 | 460.00 | 330.91 | 0.00 | - | 8 | 0 |
| 4.40 | 0.00 | - | 199 | 0 | 470.00 | 341.54 | 0.00 | - | 16 | 0 |
| 4.10 | 0.00 | - | 2 | 0 | 480.00 | 221.65 | 0.00 | - | 1 | 1 |
| 3.73 | 0.00 | - | 2 | 0 | 490.00 | 362.14 | 0.00 | - | 20 | 0 |
| 3.95 | 0.00 | - | 626 | 0 | 500.00 | 314.16 | 0.00 | - | 1 | 1 |
| 3.48 | 0.00 | - | 14 | 0 | 510.00 | 364.93 | 0.00 | - | 2 | 0 |
| 3.13 | 0.00 | - | 2 | 0 | 520.00 | 366.43 | 0.00 | - | 1 | 1 |
| 2.72 | 0.00 | - | 3 | 0 | 530.00 | 382.80 | 0.00 | - | 1 | 0 |
| 2.81 | 0.00 | - | 2 | 0 | 540.00 | 392.76 | 0.00 | - | - | 0 |
| 2.59 | 0.00 | - | 2 | 0 | 550.00 | 421.05 | 0.00 | - | 2 | 0 |
| 2.43 | 0.00 | - | 2 | 0 | 560.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 2 | 0 | 570.00 | 434.70 | 0.00 | - | 2 | 1 |
| 2.04 | 0.00 | - | 2 | 0 | 580.00 | 435.16 | 0.00 | - | 2 | 0 |
| 1.95 | 0.00 | - | 4 | 0 | 590.00 | - | - | - | - | - |
| 1.88 | 0.00 | - | 2 | 0 | 600.00 | - | - | - | - | - |
| 1.84 | 0.00 | - | 16 | 0 | 610.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 2 | 0 | 620.00 | - | - | - | - | - |
| 1.44 | 0.00 | - | 2 | 0 | 630.00 | 476.12 | 0.00 | - | 1 | 0 |
| 1.49 | 0.00 | - | 2 | 0 | 640.00 | 484.67 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
