Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 62.00 | 0.00 | - | 5 | 8 | 50.00 | 0.19 | +0.02 | +11.76% | 2 | 146 |
| - | - | - | - | - | 55.00 | 0.28 | 0.00 | - | 2 | 123 |
| 40.70 | 0.00 | - | 1 | 89 | 60.00 | 0.53 | +0.09 | +20.45% | 20 | 2,668 |
| 38.05 | 0.00 | - | 10 | 61 | 65.00 | 0.75 | 0.00 | - | 5 | 612 |
| 32.60 | 0.00 | - | 1 | 54 | 70.00 | 1.13 | -0.09 | -7.38% | 21 | 2,924 |
| 28.75 | 0.00 | - | 7 | 34 | 75.00 | 1.69 | -0.01 | -0.59% | 12 | 4,144 |
| 27.20 | 0.00 | - | 1 | 413 | 80.00 | 2.40 | -0.34 | -12.41% | 22 | 2,164 |
| 22.35 | 0.00 | - | 1 | 34 | 85.00 | 3.67 | -0.19 | -4.92% | 12 | 3,293 |
| 19.81 | +0.72 | +3.77% | 2 | 87 | 90.00 | 4.97 | -0.59 | -10.61% | 16 | 4,752 |
| 16.25 | 0.00 | - | 1 | 467 | 95.00 | 6.70 | -0.12 | -1.76% | 2 | 3,149 |
| 12.95 | +0.25 | +1.97% | 1 | 599 | 100.00 | 8.45 | -0.81 | -8.75% | 68 | 5,352 |
| 11.30 | +0.25 | +2.26% | 38 | 637 | 105.00 | 11.15 | -0.60 | -5.11% | 3 | 2,897 |
| 9.25 | +0.35 | +3.93% | 166 | 899 | 110.00 | 14.79 | +0.54 | +3.79% | 1 | 3,068 |
| 7.10 | -0.23 | -3.14% | 6 | 921 | 115.00 | 16.90 | -0.60 | -3.43% | 15 | 2,578 |
| 5.80 | -0.10 | -1.69% | 53 | 2,167 | 120.00 | 21.69 | +0.66 | +3.14% | 4 | 3,286 |
| 4.70 | +0.30 | +6.82% | 14 | 1,178 | 125.00 | 24.70 | -0.30 | -1.20% | 1 | 1,937 |
| 3.75 | +0.35 | +10.29% | 43 | 1,649 | 130.00 | 31.50 | +3.27 | +11.58% | 2 | 2,873 |
| 3.00 | +0.30 | +11.11% | 1 | 925 | 135.00 | 32.55 | 0.00 | - | 5 | 2,780 |
| 2.32 | +0.32 | +16.00% | 41 | 3,454 | 140.00 | 41.85 | 0.00 | - | 35 | 3,222 |
| 1.81 | -0.04 | -2.16% | 26 | 1,481 | 145.00 | 46.10 | 0.00 | - | 1 | 967 |
| 1.42 | +0.10 | +7.58% | 18 | 4,448 | 150.00 | 46.90 | +1.09 | +2.38% | 1 | 3,584 |
| 1.03 | -0.02 | -1.90% | 1 | 1,678 | 155.00 | 53.20 | 0.00 | - | 1 | 353 |
| 0.81 | 0.00 | - | 2 | 7,363 | 160.00 | 56.45 | -0.95 | -1.66% | 700 | 175 |
| 0.69 | 0.00 | - | 1 | 1,187 | 165.00 | 61.50 | -0.93 | -1.49% | 2,020 | 268 |
| 0.55 | -0.01 | -1.79% | 3 | 1,018 | 170.00 | 66.40 | -0.63 | -0.94% | 2,146 | 201 |
| 0.42 | 0.00 | - | 2 | 712 | 175.00 | 72.85 | +0.53 | +0.73% | 1,102 | 119 |
| 0.35 | -0.04 | -10.26% | 1 | 1,443 | 180.00 | 76.45 | -0.66 | -0.86% | 899 | 94 |
| 0.26 | -0.05 | -16.13% | 10 | 498 | 185.00 | 81.45 | -0.91 | -1.10% | 881 | 87 |
| 0.24 | -0.02 | -7.69% | 5 | 1,127 | 190.00 | 85.30 | -2.60 | -2.96% | 255 | 27 |
| 0.23 | +0.02 | +9.52% | 2 | 921 | 195.00 | 90.87 | -0.83 | -0.91% | 250 | 25 |
| 0.18 | +0.02 | +12.50% | 10 | 3,880 | 200.00 | 97.75 | +0.73 | +0.75% | 38 | 10 |
| 0.15 | 0.00 | - | 143 | 950 | 210.00 | 106.80 | +0.40 | +0.38% | 3 | 1 |
| 0.12 | 0.00 | - | 12 | 2,539 | 220.00 | 117.03 | 0.00 | - | 7 | 0 |
| 0.10 | 0.00 | - | 8 | 2,126 | 230.00 | 127.05 | 0.00 | - | 4 | 0 |
| 0.08 | 0.00 | - | 2 | 1,059 | 240.00 | 131.85 | 0.00 | - | 28 | 0 |
| 0.06 | 0.00 | - | 9 | 1,328 | 250.00 | 132.83 | 0.00 | - | 3 | 0 |
| 0.06 | 0.00 | - | 1 | 1,514 | 260.00 | 142.85 | 0.00 | - | 3 | 0 |
| 0.06 | 0.00 | - | 1 | 2,213 | 270.00 | 143.65 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 940 | 280.00 | 136.95 | 0.00 | - | 75 | 0 |
| 0.11 | 0.00 | - | 1 | 1,194 | 290.00 | 184.75 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 31 | 1,609 | 300.00 | 195.83 | -0.64 | -0.33% | 14 | 3 |
| 0.03 | 0.00 | - | 4 | 353 | 310.00 | 205.85 | -0.64 | -0.31% | 3 | 0 |
| 0.07 | 0.00 | - | 2 | 626 | 320.00 | 222.41 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 714 | 330.00 | 212.10 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 677 | 340.00 | 142.85 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 5 | 716 | 350.00 | 208.85 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 204 | 360.00 | 229.83 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 134 | 370.00 | 229.18 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 521 | 380.00 | 239.70 | 0.00 | - | 10 | 0 |
| 0.04 | 0.00 | - | 1 | 480 | 390.00 | 179.65 | 0.00 | - | 20 | 1 |
| 0.01 | 0.00 | - | 1 | 625 | 400.00 | 196.41 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 919 | 410.00 | 205.75 | 0.00 | - | 1 | 5 |
| 0.03 | 0.00 | - | 1 | 313 | 420.00 | 254.17 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 2 | 239 | 430.00 | 301.45 | 0.00 | - | 18 | 0 |
| 0.17 | 0.00 | - | 2 | 296 | 440.00 | 267.81 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 12 | 624 | 450.00 | 306.05 | 0.00 | - | 100 | 0 |
| 0.01 | 0.00 | - | 2 | 69 | 460.00 | 295.76 | 0.00 | - | 8 | 0 |
| 0.03 | 0.00 | - | 2 | 380 | 470.00 | 305.14 | 0.00 | - | 16 | 0 |
| 0.17 | 0.00 | - | 2 | 601 | 480.00 | 221.65 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 1 | 355 | 490.00 | 362.14 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 1 | 1,112 | 500.00 | 294.86 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 2 | 837 | 510.00 | 364.93 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 242 | 520.00 | 366.43 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 3 | 181 | 530.00 | 382.80 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 3 | 366 | 540.00 | 392.76 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 3 | 1,203 | 550.00 | 421.05 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 6 | 1,117 | 560.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 1,291 | 570.00 | 434.70 | 0.00 | - | 2 | 1 |
| 0.10 | 0.00 | - | 1 | 723 | 580.00 | 435.16 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 3 | 1,307 | 590.00 | 437.76 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 686 | 600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 287 | 610.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2,181 | 620.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 6 | 3,962 | 630.00 | 476.12 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 3,650 | 640.00 | 528.45 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.
