New Zealand markets open in 2 hours 4 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.96-5.65 (-4.11%)
As of 03:56PM EDT. Market open.
In the money
Show:ListStraddle
Calls
27 May 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----80.000.03+0.01+50.00%176
-----85.000.050.00-2194
-----90.000.04+0.02+100.00%19252
-----95.000.04-0.03-42.86%19121
-----98.000.07+0.04+133.33%4821
-----99.000.180.00-66
38.060.00-639100.000.05+0.02+66.67%428531
-----101.000.06-0.06-50.00%2524
-----102.000.10-0.04-28.57%6460
-----103.000.12-0.15-55.56%45
-----104.000.15+0.02+15.38%73
-----105.000.11+0.06+120.00%183683
-----106.000.11+0.04+57.14%309
-----109.000.17+0.08+88.89%146
31.000.00-11110.000.19+0.09+90.00%57338
-----111.000.23+0.12+109.09%1873
-----113.000.36+0.24+200.00%6461
-----114.000.39+0.24+160.00%3327
24.900.00--1115.000.41+0.23+127.78%84546
-----116.000.57+0.35+159.09%2424
-----117.000.55+0.28+103.70%83109
20.350.00--2118.000.68+0.38+126.67%2761
19.600.00--4119.000.80+0.47+142.42%9247
11.93-7.57-38.82%8102120.000.90+0.53+143.24%3851,668
8.95-7.00-43.89%47121.001.00+0.64+177.78%20944
18.450.00--7122.001.26+0.71+129.09%22453
-----123.001.24+0.60+93.75%339103
7.00-4.05-36.65%731124.001.85+1.00+117.65%7089
8.10-3.97-32.89%7818125.001.97+1.12+131.76%5001,021
7.25-8.65-54.40%1432126.002.20+1.16+111.54%28889
7.10-2.75-27.92%555127.002.46+1.19+93.70%37148
7.50-1.60-17.58%69111128.003.00+1.50+100.00%249444
5.90-3.00-33.71%54117129.003.10+1.59+105.30%14278
5.33-3.42-39.09%27693130.003.32+1.52+84.44%661593
4.40-7.10-61.74%23346131.004.16+2.15+106.97%200112
4.50-3.15-41.18%31159132.004.45+2.12+90.99%56259
4.00-3.60-47.37%15635133.004.50+1.85+69.81%2760
3.45-3.50-50.36%10241134.005.20+2.17+71.62%5282
2.69-3.26-54.79%406314135.006.45+3.05+89.71%81442
2.26-2.74-54.80%13439136.006.71+2.71+67.75%43161
2.28-2.22-49.33%104126137.007.30+2.80+62.22%2180
1.80-2.60-59.09%7599138.008.25+3.55+75.53%2878
1.72-2.04-54.26%77255139.008.05+2.25+38.79%9164
1.27-2.08-62.09%644720140.009.13+3.33+57.41%41404
1.22-1.78-59.33%6795141.0013.55+7.30+116.80%233
1.05-1.55-59.62%108220142.0011.22+4.47+66.22%3166
0.97-1.28-56.89%243152143.007.650.00-34159
0.73-1.18-61.78%34298144.0016.00+7.55+89.35%814
0.64-1.01-61.21%4551,391145.0013.79+4.61+50.22%7189
0.47-0.93-66.43%52220146.0017.10+7.15+71.86%165
0.36-0.89-71.20%14130147.0010.500.00-912
0.36-0.64-64.00%69195148.0011.140.00-112
0.32-0.59-64.84%30193149.0016.530.00-114
0.26-0.53-67.09%5901,783150.0018.77+5.77+44.38%3230
0.14-0.36-72.00%651,391152.5013.930.00-121
0.09-0.21-70.00%1171,149155.0023.65+8.64+57.56%4108
0.07-0.14-66.67%112443157.5026.91+8.38+45.22%94
0.06-0.07-53.85%352785160.0028.69+5.47+23.56%1437
0.03-0.10-76.92%6273162.5025.740.00-99
0.03-0.02-40.00%33510165.0033.75+1.91+6.00%156
0.02-0.03-60.00%956167.50-----
0.020.00-11369170.0040.15+9.16+29.56%734
0.020.00-1300175.0035.450.00-343
0.030.00-1813177.50-----
0.03+0.02+200.00%42534180.0043.500.00-50
0.050.00-910182.50-----
0.030.00-20291185.0052.790.00-84
0.010.00-15128190.0047.300.00--0
0.040.00-105192.50-----
0.020.00-1205195.0049.100.00-170
0.030.00-1289200.0061.000.00-505
0.030.00-728205.0059.750.00-10
0.01-0.04-80.00%577210.0063.130.00-30
0.120.00-1106220.0073.120.00-126
0.01-0.04-80.00%2170230.0083.080.00--0