New Zealand markets close in 6 hours 45 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.26+1.18 (+1.14%)
At close: 04:00PM EDT
103.85 -0.41 (-0.39%)
After hours: 05:14PM EDT
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
62.000.00-5850.000.19+0.02+11.76%2146
-----55.000.280.00-2123
40.700.00-18960.000.53+0.09+20.45%202,668
38.050.00-106165.000.750.00-5612
32.600.00-15470.001.13-0.09-7.38%212,924
28.750.00-73475.001.69-0.01-0.59%124,144
27.200.00-141380.002.40-0.34-12.41%222,164
22.350.00-13485.003.67-0.19-4.92%123,293
19.81+0.72+3.77%28790.004.97-0.59-10.61%164,752
16.250.00-146795.006.70-0.12-1.76%23,149
12.95+0.25+1.97%1599100.008.45-0.81-8.75%685,352
11.30+0.25+2.26%38637105.0011.15-0.60-5.11%32,897
9.25+0.35+3.93%166899110.0014.79+0.54+3.79%13,068
7.10-0.23-3.14%6921115.0016.90-0.60-3.43%152,578
5.80-0.10-1.69%532,167120.0021.69+0.66+3.14%43,286
4.70+0.30+6.82%141,178125.0024.70-0.30-1.20%11,937
3.75+0.35+10.29%431,649130.0031.50+3.27+11.58%22,873
3.00+0.30+11.11%1925135.0032.550.00-52,780
2.32+0.32+16.00%413,454140.0041.850.00-353,222
1.81-0.04-2.16%261,481145.0046.100.00-1967
1.42+0.10+7.58%184,448150.0046.90+1.09+2.38%13,584
1.03-0.02-1.90%11,678155.0053.200.00-1353
0.810.00-27,363160.0056.45-0.95-1.66%700175
0.690.00-11,187165.0061.50-0.93-1.49%2,020268
0.55-0.01-1.79%31,018170.0066.40-0.63-0.94%2,146201
0.420.00-2712175.0072.85+0.53+0.73%1,102119
0.35-0.04-10.26%11,443180.0076.45-0.66-0.86%89994
0.26-0.05-16.13%10498185.0081.45-0.91-1.10%88187
0.24-0.02-7.69%51,127190.0085.30-2.60-2.96%25527
0.23+0.02+9.52%2921195.0090.87-0.83-0.91%25025
0.18+0.02+12.50%103,880200.0097.75+0.73+0.75%3810
0.150.00-143950210.00106.80+0.40+0.38%31
0.120.00-122,539220.00117.030.00-70
0.100.00-82,126230.00127.050.00-40
0.080.00-21,059240.00131.850.00-280
0.060.00-91,328250.00132.830.00-30
0.060.00-11,514260.00142.850.00-30
0.060.00-12,213270.00143.650.00-10
0.040.00-1940280.00136.950.00-750
0.110.00-11,194290.00184.750.00-10
0.030.00-311,609300.00195.83-0.64-0.33%143
0.030.00-4353310.00205.85-0.64-0.31%30
0.070.00-2626320.00222.410.00-20
0.020.00-1714330.00212.100.00-10
0.030.00-1677340.00142.850.00-22
0.030.00-5716350.00208.850.00-10
0.050.00-1204360.00229.830.00-20
0.050.00-1134370.00229.180.00-10
0.020.00-2521380.00239.700.00-100
0.040.00-1480390.00179.650.00-201
0.010.00-1625400.00196.410.00-10
0.020.00-2919410.00205.750.00-15
0.030.00-1313420.00254.170.00-20
0.040.00-2239430.00301.450.00-180
0.170.00-2296440.00267.810.00-20
0.060.00-12624450.00306.050.00-1000
0.010.00-269460.00295.760.00-80
0.030.00-2380470.00305.140.00-160
0.170.00-2601480.00221.650.00-11
0.020.00-1355490.00362.140.00-200
0.010.00-11,112500.00294.860.00-10
0.090.00-2837510.00364.930.00-20
0.010.00-2242520.00366.430.00-11
0.060.00-3181530.00382.800.00-10
0.090.00-3366540.00392.760.00--0
0.060.00-31,203550.00421.050.00-20
0.050.00-61,117560.00-----
0.020.00-41,291570.00434.700.00-21
0.100.00-1723580.00435.160.00-20
0.050.00-31,307590.00437.760.00--0
0.010.00-1686600.00-----
0.050.00-3287610.00-----
0.050.00-22,181620.00-----
0.060.00-63,962630.00476.120.00-10
0.010.00-23,650640.00528.450.00-10