Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 55.00 | 0.05 | 0.00 | - | - | 1 |
| 47.60 | 0.00 | - | 3 | 3 | 60.00 | - | - | - | - | - |
| 37.23 | 0.00 | - | 2 | 3 | 70.00 | 0.01 | 0.00 | - | 1 | 12 |
| 32.52 | 0.00 | - | 1 | 1 | 75.00 | 0.03 | 0.00 | - | 15 | 27 |
| - | - | - | - | - | 77.00 | 0.04 | 0.00 | - | - | 10 |
| - | - | - | - | - | 78.00 | 0.09 | 0.00 | - | - | 2 |
| - | - | - | - | - | 79.00 | 0.09 | 0.00 | - | - | 1 |
| - | - | - | - | - | 80.00 | 0.04 | -0.01 | -20.00% | 458 | 48 |
| - | - | - | - | - | 82.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 83.00 | 0.10 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 84.00 | 0.31 | 0.00 | - | 11 | 24 |
| 26.45 | 0.00 | - | 1 | 1 | 85.00 | 0.02 | 0.00 | - | 1,506 | 122 |
| - | - | - | - | - | 86.00 | 0.03 | -0.12 | -80.00% | 6 | 16 |
| - | - | - | - | - | 87.00 | 0.03 | -0.05 | -62.50% | 12 | 12 |
| - | - | - | - | - | 88.00 | 0.03 | -0.17 | -85.00% | 29 | 28 |
| 19.50 | 0.00 | - | 1 | 0 | 89.00 | 0.04 | 0.00 | - | 67 | 131 |
| 21.90 | +3.90 | +21.67% | 60 | 4 | 90.00 | 0.05 | 0.00 | - | 481 | 308 |
| 19.78 | 0.00 | - | - | 1 | 91.00 | 0.12 | 0.00 | - | 3 | 26 |
| 17.45 | +1.83 | +11.72% | 2 | 5 | 92.00 | 0.06 | -0.02 | -25.00% | 1 | 151 |
| 17.27 | +7.09 | +69.65% | 1 | 1 | 93.00 | 0.11 | -0.02 | -15.38% | 223 | 318 |
| 12.49 | 0.00 | - | 1 | 2 | 94.00 | 0.12 | -0.03 | -20.00% | 26 | 56 |
| 16.95 | 0.00 | - | 77 | 39 | 95.00 | 0.15 | -0.12 | -44.44% | 443 | 319 |
| 17.01 | +3.01 | +21.50% | 8 | 26 | 96.00 | 0.19 | -0.14 | -42.42% | 111 | 190 |
| 13.90 | 0.00 | - | 1 | 3 | 97.00 | 0.26 | -0.07 | -21.21% | 263 | 361 |
| 12.40 | +0.80 | +6.90% | 8 | 18 | 98.00 | 0.31 | -0.27 | -46.55% | 219 | 583 |
| 10.40 | 0.00 | - | 2 | 3 | 99.00 | 0.46 | -0.18 | -28.12% | 163 | 93 |
| 12.50 | 0.00 | - | 4 | 54 | 100.00 | 0.54 | -0.37 | -40.66% | 884 | 1,517 |
| 11.53 | +2.91 | +33.76% | 1 | 62 | 101.00 | 0.67 | -0.40 | -37.38% | 653 | 100 |
| 12.12 | +1.78 | +17.21% | 9 | 95 | 102.00 | 0.88 | -0.40 | -31.25% | 554 | 484 |
| 9.00 | -3.81 | -29.74% | 28 | 311 | 103.00 | 1.16 | -0.43 | -27.04% | 443 | 280 |
| 9.50 | +0.37 | +4.05% | 16 | 109 | 104.00 | 1.39 | -0.49 | -26.06% | 180 | 98 |
| 9.60 | +0.69 | +7.74% | 44 | 415 | 105.00 | 1.52 | -0.66 | -30.28% | 599 | 368 |
| 7.38 | -0.37 | -4.77% | 55 | 183 | 106.00 | 1.82 | -0.63 | -25.71% | 176 | 105 |
| 6.45 | -0.20 | -3.01% | 31 | 413 | 107.00 | 2.17 | -0.80 | -26.94% | 310 | 176 |
| 5.85 | -0.51 | -8.02% | 33 | 2,848 | 108.00 | 2.77 | -0.53 | -16.06% | 117 | 361 |
| 5.89 | -0.01 | -0.17% | 33 | 306 | 109.00 | 3.10 | -0.30 | -8.82% | 76 | 456 |
| 5.09 | +0.24 | +4.95% | 317 | 927 | 110.00 | 3.40 | -0.90 | -20.93% | 992 | 388 |
| 4.65 | +0.34 | +7.89% | 107 | 336 | 111.00 | 3.85 | -0.91 | -19.12% | 108 | 149 |
| 4.20 | +0.35 | +9.09% | 238 | 337 | 112.00 | 4.40 | -0.40 | -8.33% | 139 | 80 |
| 3.70 | +0.40 | +12.12% | 215 | 171 | 113.00 | 5.10 | -0.10 | -1.92% | 113 | 57 |
| 3.20 | +0.31 | +10.73% | 229 | 296 | 114.00 | 5.49 | -0.71 | -11.45% | 30 | 14 |
| 2.89 | +0.24 | +9.06% | 446 | 683 | 115.00 | 5.00 | -1.15 | -18.70% | 20 | 45 |
| 2.59 | +0.33 | +14.60% | 309 | 431 | 116.00 | - | - | - | - | - |
| 2.25 | +0.14 | +6.64% | 144 | 144 | 117.00 | 7.45 | 0.00 | - | 3 | 4 |
| 1.85 | +0.17 | +10.12% | 187 | 237 | 118.00 | 6.92 | -7.13 | -50.75% | 4 | 1 |
| 1.70 | +0.37 | +27.82% | 157 | 242 | 119.00 | - | - | - | - | - |
| 1.36 | +0.21 | +18.26% | 631 | 914 | 120.00 | 8.50 | -0.50 | -5.56% | 16 | 3 |
| 1.26 | +0.14 | +12.50% | 488 | 299 | 121.00 | - | - | - | - | - |
| 1.03 | +0.13 | +14.44% | 151 | 289 | 122.00 | - | - | - | - | - |
| 0.86 | -0.01 | -1.15% | 184 | 157 | 123.00 | - | - | - | - | - |
| 0.70 | -0.09 | -11.39% | 49 | 29 | 124.00 | - | - | - | - | - |
| 0.65 | +0.06 | +10.17% | 362 | 288 | 125.00 | 20.08 | 0.00 | - | - | 10 |
| 0.51 | -0.05 | -8.93% | 90 | 93 | 126.00 | - | - | - | - | - |
| 0.46 | -0.02 | -4.17% | 60 | 67 | 127.00 | - | - | - | - | - |
| 0.34 | -0.07 | -17.07% | 92 | 75 | 128.00 | - | - | - | - | - |
| 0.32 | -0.02 | -5.88% | 184 | 126 | 129.00 | - | - | - | - | - |
| 0.25 | -0.04 | -13.79% | 145 | 430 | 130.00 | - | - | - | - | - |
| 0.22 | +0.12 | +120.00% | 16 | 65 | 131.00 | - | - | - | - | - |
| 0.19 | +0.07 | +58.33% | 9 | 64 | 132.00 | - | - | - | - | - |
| 0.15 | -0.07 | -31.82% | 57 | 48 | 133.00 | - | - | - | - | - |
| 0.42 | +0.22 | +110.00% | 4 | 8 | 134.00 | - | - | - | - | - |
| 0.11 | -0.05 | -31.25% | 73 | 223 | 135.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 2 | 17 | 136.00 | - | - | - | - | - |
| 0.09 | +0.03 | +50.00% | 2 | 91 | 137.00 | - | - | - | - | - |
| 0.06 | +0.02 | +50.00% | 2 | 19 | 138.00 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 61 | 180 | 140.00 | - | - | - | - | - |
| 0.67 | +0.62 | +1,240.00% | 1 | 8 | 145.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 7 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.