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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 96.45 | 0.00 | - | 1 | 0 | 60.00 | 1.63 | 0.00 | - | 19 | 0 |
| 114.89 | 0.00 | - | 4 | 30 | 65.00 | 2.00 | 0.00 | - | 1 | 0 |
| 74.30 | 0.00 | - | 1 | 0 | 70.00 | 2.54 | 0.00 | - | 31 | 0 |
| 82.50 | 0.00 | - | 1 | 0 | 75.00 | 3.28 | 0.00 | - | 7 | 0 |
| 78.17 | 0.00 | - | 2 | 0 | 80.00 | 4.00 | 0.00 | - | 1 | 0 |
| 62.30 | 0.00 | - | 5 | 0 | 85.00 | 4.60 | 0.00 | - | 10 | 0 |
| 72.03 | 0.00 | - | 1 | 0 | 90.00 | 5.67 | 0.00 | - | 5 | 0 |
| 56.45 | 0.00 | - | 1 | 0 | 95.00 | 7.30 | 0.00 | - | 41 | 0 |
| 61.85 | 0.00 | - | 1 | 0 | 100.00 | 8.05 | 0.00 | - | 9 | 0 |
| 62.16 | 0.00 | - | 1 | 0 | 105.00 | 8.80 | 0.00 | - | 8 | 0 |
| 43.08 | 0.00 | - | 5 | 0 | 110.00 | 9.75 | 0.00 | - | 9 | 0 |
| 44.49 | 0.00 | - | 2 | 0 | 115.00 | 11.40 | 0.00 | - | 2 | 0 |
| 52.60 | 0.00 | - | 1 | 0 | 120.00 | 13.30 | 0.00 | - | 8 | 0 |
| 46.90 | 0.00 | - | 3 | 0 | 125.00 | 15.25 | 0.00 | - | 4 | 0 |
| 44.50 | 0.00 | - | 1 | 0 | 130.00 | 17.46 | 0.00 | - | 11 | 0 |
| 39.05 | 0.00 | - | 1 | 0 | 135.00 | 18.55 | 0.00 | - | 401 | 0 |
| 38.00 | 0.00 | - | 2 | 0 | 140.00 | 21.77 | 0.00 | - | 1 | 0 |
| 33.60 | 0.00 | - | 2 | 0 | 145.00 | 23.40 | 0.00 | - | 3 | 0 |
| 32.47 | 0.00 | - | 4 | 0 | 150.00 | 26.20 | 0.00 | - | 5 | 0 |
| 29.74 | 0.00 | - | 18 | 0 | 155.00 | 27.82 | 0.00 | - | 7 | 0 |
| 29.10 | 0.00 | - | 2 | 0 | 160.00 | 29.25 | 0.00 | - | 8 | 0 |
| 25.57 | 0.00 | - | 2 | 0 | 165.00 | 33.95 | 0.00 | - | 100 | 0 |
| 23.50 | 0.00 | - | 21 | 0 | 170.00 | 37.25 | 0.00 | - | 25 | 0 |
| 21.84 | 0.00 | - | 33 | 0 | 175.00 | 40.95 | 0.00 | - | 5 | 0 |
| 20.80 | 0.00 | - | 122 | 0 | 180.00 | 43.65 | 0.00 | - | 1 | 0 |
| 18.80 | 0.00 | - | 1 | 0 | 185.00 | 45.09 | 0.00 | - | 2 | 0 |
| 16.80 | 0.00 | - | 1 | 0 | 190.00 | 50.70 | 0.00 | - | 110 | 0 |
| 16.20 | 0.00 | - | 14 | 0 | 195.00 | 56.40 | 0.00 | - | 1 | 0 |
| 14.85 | 0.00 | - | 11 | 0 | 200.00 | 58.80 | 0.00 | - | 4 | 0 |
| 12.25 | 0.00 | - | 30 | 0 | 210.00 | 66.30 | 0.00 | - | 1 | 0 |
| 10.88 | 0.00 | - | 8 | 0 | 220.00 | 74.20 | 0.00 | - | 30 | 0 |
| 9.65 | 0.00 | - | 2 | 0 | 230.00 | 81.60 | 0.00 | - | 1 | 0 |
| 7.45 | 0.00 | - | 6 | 0 | 240.00 | 88.60 | 0.00 | - | 1 | 0 |
| 6.20 | 0.00 | - | 4 | 0 | 250.00 | 104.70 | 0.00 | - | 1 | 0 |
| 5.40 | 0.00 | - | 2 | 0 | 260.00 | 116.50 | 0.00 | - | 350 | 0 |
| 4.85 | 0.00 | - | 2 | 0 | 270.00 | 128.25 | 0.00 | - | 50 | 0 |
| 4.15 | 0.00 | - | 5 | 0 | 280.00 | 130.38 | 0.00 | - | 2 | 0 |
| 3.55 | 0.00 | - | 2 | 0 | 290.00 | 148.85 | 0.00 | - | 2 | 0 |
| 3.10 | 0.00 | - | 15 | 0 | 300.00 | 152.35 | 0.00 | - | 400 | 0 |
| 2.65 | 0.00 | - | 4 | 0 | 310.00 | 170.65 | 0.00 | - | 52 | 0 |
| 2.28 | 0.00 | - | 16 | 0 | 320.00 | 131.05 | 0.00 | - | 14 | 0 |
| 1.80 | 0.00 | - | 4 | 0 | 330.00 | 158.59 | 0.00 | - | 2 | 1 |
| 1.77 | 0.00 | - | 32 | 0 | 340.00 | 142.85 | 0.00 | - | 2 | 2 |
| 1.37 | 0.00 | - | 2 | 0 | 350.00 | 200.37 | 0.00 | - | 2 | 0 |
| 1.31 | 0.00 | - | 5 | 0 | 360.00 | 172.45 | 0.00 | - | 4 | 0 |
| 1.25 | 0.00 | - | 2 | 0 | 370.00 | 161.95 | 0.00 | - | 5 | 99 |
| 1.10 | 0.00 | - | 3 | 0 | 380.00 | 239.70 | 0.00 | - | 10 | 0 |
| 0.93 | 0.00 | - | 3 | 0 | 390.00 | 179.65 | 0.00 | - | 20 | 1 |
| 0.89 | 0.00 | - | 4 | 0 | 400.00 | 196.41 | 0.00 | - | 1 | 0 |
| 1.21 | 0.00 | - | 3 | 0 | 410.00 | 205.75 | 0.00 | - | 1 | 5 |
| 0.76 | 0.00 | - | 2 | 0 | 420.00 | 254.17 | 0.00 | - | 2 | 0 |
| 0.71 | 0.00 | - | 4 | 0 | 430.00 | 301.45 | 0.00 | - | 18 | 0 |
| 0.64 | 0.00 | - | 2 | 0 | 440.00 | 267.81 | 0.00 | - | 2 | 0 |
| 0.64 | 0.00 | - | 3 | 0 | 450.00 | 306.05 | 0.00 | - | 100 | 0 |
| 0.60 | 0.00 | - | 4 | 0 | 460.00 | 295.76 | 0.00 | - | 8 | 0 |
| 0.61 | 0.00 | - | 3 | 0 | 470.00 | 305.14 | 0.00 | - | 16 | 0 |
| 0.55 | 0.00 | - | 12 | 0 | 480.00 | 221.65 | 0.00 | - | 1 | 1 |
| 0.53 | 0.00 | - | 4 | 0 | 490.00 | 362.14 | 0.00 | - | 20 | 0 |
| 0.22 | 0.00 | - | 10 | 0 | 500.00 | 294.86 | 0.00 | - | 1 | 0 |
| 0.55 | 0.00 | - | 9 | 0 | 510.00 | 364.93 | 0.00 | - | 2 | 0 |
| 0.45 | 0.00 | - | 2 | 0 | 520.00 | 366.43 | 0.00 | - | 1 | 1 |
| 0.47 | 0.00 | - | 2 | 0 | 530.00 | 382.80 | 0.00 | - | 1 | 0 |
| 1.21 | 0.00 | - | 2 | 367 | 540.00 | 392.76 | 0.00 | - | - | 0 |
| 1.03 | 0.00 | - | 12 | 1,189 | 550.00 | 421.05 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 1 | 1,072 | 560.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 2 | 0 | 570.00 | 434.70 | 0.00 | - | 2 | 1 |
| 0.30 | 0.00 | - | 2 | 0 | 580.00 | 435.16 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 9 | 0 | 590.00 | 437.76 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 9 | 0 | 600.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 0 | 610.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 20 | 0 | 620.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 0 | 630.00 | 476.12 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 40 | 0 | 640.00 | 486.85 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.
