Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 March 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.04 | 0.00 | - | - | 0 |
| 62.35 | 0.00 | - | - | 0 | 75.00 | 0.01 | 0.00 | - | - | 0 |
| - | - | - | - | - | 80.00 | 0.02 | 0.00 | - | 36 | 0 |
| - | - | - | - | - | 85.00 | 0.02 | 0.00 | - | - | 0 |
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 95.00 | 0.06 | 0.00 | - | 41 | 0 |
| - | - | - | - | - | 100.00 | 0.05 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 101.00 | 0.03 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 105.00 | 0.03 | 0.00 | - | 5 | 0 |
| 42.30 | 0.00 | - | - | 0 | 110.00 | 0.07 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 111.00 | 0.06 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 112.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 115.00 | 0.08 | 0.00 | - | 10 | 0 |
| 36.35 | 0.00 | - | - | 0 | 116.00 | - | - | - | - | - |
| - | - | - | - | - | 117.00 | 0.11 | 0.00 | - | - | 0 |
| - | - | - | - | - | 118.00 | 0.01 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 119.00 | 0.02 | 0.00 | - | 11 | 0 |
| 33.50 | 0.00 | - | 4 | 0 | 120.00 | 0.03 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 122.00 | 0.09 | 0.00 | - | 112 | 0 |
| - | - | - | - | - | 123.00 | 0.07 | 0.00 | - | 1 | 0 |
| 25.30 | 0.00 | - | - | 0 | 124.00 | - | - | - | - | - |
| 25.57 | 0.00 | - | 5 | 0 | 125.00 | 0.05 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 126.00 | 0.06 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 127.00 | 0.53 | 0.00 | - | - | 0 |
| - | - | - | - | - | 128.00 | 0.06 | 0.00 | - | 14 | 0 |
| 12.00 | 0.00 | - | - | 0 | 129.00 | 0.04 | 0.00 | - | 1 | 0 |
| 20.78 | 0.00 | - | 10 | 0 | 130.00 | 0.35 | 0.00 | - | 5 | 0 |
| 22.90 | 0.00 | - | 2 | 0 | 131.00 | 0.20 | 0.00 | - | 3 | 0 |
| 20.25 | 0.00 | - | 1 | 0 | 132.00 | 0.17 | 0.00 | - | 2 | 0 |
| 10.10 | 0.00 | - | - | 0 | 133.00 | 0.11 | 0.00 | - | 2 | 0 |
| 8.70 | 0.00 | - | - | 0 | 134.00 | 0.22 | 0.00 | - | 4 | 0 |
| 16.52 | 0.00 | - | 1 | 0 | 135.00 | 0.15 | 0.00 | - | 3 | 0 |
| 17.05 | 0.00 | - | 4 | 0 | 136.00 | 0.25 | 0.00 | - | 3 | 0 |
| 16.44 | 0.00 | - | 1 | 0 | 137.00 | 0.28 | 0.00 | - | 10 | 0 |
| 14.55 | 0.00 | - | 13 | 0 | 138.00 | 0.28 | 0.00 | - | 15 | 0 |
| 15.21 | 0.00 | - | 2 | 0 | 139.00 | 0.30 | 0.00 | - | 11 | 0 |
| 13.48 | 0.00 | - | 2 | 0 | 140.00 | 0.44 | 0.00 | - | 172 | 0 |
| 11.30 | 0.00 | - | 40 | 0 | 141.00 | 0.49 | 0.00 | - | 38 | 0 |
| 14.62 | 0.00 | - | 6 | 0 | 142.00 | 0.63 | 0.00 | - | 75 | 0 |
| 11.36 | 0.00 | - | 1 | 0 | 143.00 | 0.71 | 0.00 | - | 48 | 0 |
| 11.26 | 0.00 | - | 3 | 0 | 144.00 | 1.01 | 0.00 | - | 64 | 0 |
| 8.23 | 0.00 | - | 10 | 0 | 145.00 | 1.03 | 0.00 | - | 108 | 0 |
| 7.60 | 0.00 | - | 5 | 0 | 146.00 | 1.20 | 0.00 | - | 28 | 0 |
| 6.60 | 0.00 | - | 4 | 0 | 147.00 | 1.35 | 0.00 | - | 73 | 0 |
| 5.90 | 0.00 | - | 31 | 0 | 148.00 | 1.70 | 0.00 | - | 43 | 0 |
| 5.20 | 0.00 | - | 15 | 0 | 149.00 | 2.02 | 0.00 | - | 73 | 0 |
| 4.60 | 0.00 | - | 96 | 0 | 150.00 | 2.35 | 0.00 | - | 298 | 0 |
| 3.10 | 0.00 | - | 326 | 0 | 152.50 | 3.46 | 0.00 | - | 97 | 0 |
| 1.96 | 0.00 | - | 272 | 0 | 155.00 | 4.79 | 0.00 | - | 226 | 0 |
| 1.18 | 0.00 | - | 224 | 0 | 157.50 | 6.50 | 0.00 | - | 43 | 0 |
| 0.75 | 0.00 | - | 660 | 0 | 160.00 | 8.50 | 0.00 | - | 25 | 0 |
| 0.43 | 0.00 | - | 165 | 0 | 162.50 | 10.70 | 0.00 | - | 7 | 0 |
| 0.25 | 0.00 | - | 476 | 0 | 165.00 | 11.99 | 0.00 | - | 4 | 0 |
| 0.16 | 0.00 | - | 305 | 0 | 167.50 | 14.30 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 130 | 0 | 170.00 | 16.61 | 0.00 | - | 14 | 0 |
| 0.07 | 0.00 | - | 33 | 0 | 172.50 | - | - | - | - | - |
| 0.08 | 0.00 | - | 17 | 0 | 175.00 | 19.92 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 17 | 0 | 177.50 | 26.50 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 161 | 0 | 180.00 | 22.00 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 14 | 0 | 185.00 | 47.25 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 104 | 0 | 190.00 | 47.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 195.00 | 55.00 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 200.00 | 41.35 | 0.00 | - | 2 | 0 |
| 0.84 | 0.00 | - | 1 | 0 | 205.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 0 | 210.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 2 | 0 | 215.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 220.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 10 | 13 | 225.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 3 | 0 | 230.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 0 | 235.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 0 | 240.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 0 | 250.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 0 | 265.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
