Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 53.77 | 0.00 | - | 2 | 2 | 70.00 | 0.02 | 0.00 | - | 1 | 105 |
| 48.61 | 0.00 | - | 1 | 1 | 75.00 | 0.01 | 0.00 | - | 1 | 26 |
| 40.87 | 0.00 | - | 1 | 5 | 80.00 | 0.06 | 0.00 | - | 1 | 177 |
| - | - | - | - | - | 83.00 | 0.07 | 0.00 | - | - | 10 |
| - | - | - | - | - | 84.00 | 0.01 | 0.00 | - | 1 | 1 |
| 19.40 | 0.00 | - | 2 | 2 | 85.00 | 0.01 | 0.00 | - | 1 | 75 |
| - | - | - | - | - | 86.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 87.00 | 0.08 | 0.00 | - | - | 10 |
| - | - | - | - | - | 88.00 | 0.05 | 0.00 | - | 1 | 10 |
| 18.80 | 0.00 | - | 2 | 2 | 89.00 | 0.07 | 0.00 | - | 3 | 37 |
| 35.00 | 0.00 | - | 6 | 7 | 90.00 | 0.01 | 0.00 | - | 87 | 342 |
| 30.37 | 0.00 | - | 1 | 1 | 91.00 | 0.02 | 0.00 | - | 13 | 160 |
| 19.25 | 0.00 | - | - | 1 | 92.00 | 0.05 | 0.00 | - | 2 | 17 |
| 29.25 | 0.00 | - | 5 | 5 | 93.00 | 0.05 | 0.00 | - | 500 | 524 |
| 16.10 | 0.00 | - | 7 | 10 | 94.00 | 0.05 | 0.00 | - | 1 | 40 |
| 31.40 | 0.00 | - | 1 | 24 | 95.00 | 0.03 | 0.00 | - | 34 | 74 |
| 14.55 | 0.00 | - | 2 | 47 | 96.00 | 0.03 | 0.00 | - | 4 | 11 |
| 27.46 | 0.00 | - | 24 | 45 | 97.00 | 0.04 | 0.00 | - | 16 | 27 |
| 12.55 | 0.00 | - | 2 | 33 | 98.00 | 0.09 | 0.00 | - | 2 | 55 |
| 12.10 | 0.00 | - | 7 | 12 | 99.00 | 0.01 | 0.00 | - | 1 | 30 |
| 19.40 | 0.00 | - | 1 | 29 | 100.00 | 0.01 | 0.00 | - | 173 | 668 |
| 10.35 | 0.00 | - | 4 | 30 | 101.00 | 0.03 | 0.00 | - | 25 | 213 |
| 18.07 | 0.00 | - | 4 | 60 | 102.00 | 0.05 | 0.00 | - | 1 | 128 |
| 18.89 | 0.00 | - | 1 | 15 | 103.00 | 0.06 | 0.00 | - | 2 | 96 |
| 16.07 | 0.00 | - | 1 | 29 | 104.00 | 0.07 | 0.00 | - | 34 | 276 |
| 18.20 | 0.00 | - | 11 | 50 | 105.00 | 0.03 | 0.00 | - | 3 | 479 |
| 19.00 | 0.00 | - | 24 | 76 | 106.00 | 0.08 | 0.00 | - | 72 | 103 |
| 13.29 | 0.00 | - | 21 | 49 | 107.00 | 0.05 | 0.00 | - | 2 | 988 |
| 11.29 | 0.00 | - | 1 | 30 | 108.00 | 0.06 | 0.00 | - | 129 | 318 |
| 15.10 | 0.00 | - | 2 | 117 | 109.00 | 0.10 | 0.00 | - | 43 | 706 |
| 11.30 | 0.00 | - | 71 | 265 | 110.00 | 0.08 | 0.00 | - | 164 | 895 |
| 8.12 | 0.00 | - | 5 | 72 | 111.00 | 0.14 | 0.00 | - | 146 | 446 |
| 7.55 | 0.00 | - | 3 | 39 | 112.00 | 0.16 | 0.00 | - | 69 | 246 |
| 9.91 | 0.00 | - | 1 | 104 | 113.00 | 0.20 | 0.00 | - | 353 | 509 |
| 5.92 | 0.00 | - | 3 | 151 | 114.00 | 0.30 | 0.00 | - | 98 | 174 |
| 6.05 | 0.00 | - | 1 | 303 | 115.00 | 0.36 | 0.00 | - | 1,445 | 1,812 |
| 4.48 | 0.00 | - | 3 | 169 | 116.00 | 0.63 | 0.00 | - | 110 | 357 |
| 4.75 | 0.00 | - | 6 | 237 | 117.00 | 0.95 | 0.00 | - | 173 | 234 |
| 2.96 | 0.00 | - | 28 | 298 | 118.00 | 0.87 | 0.00 | - | 367 | 562 |
| 3.50 | 0.00 | - | 93 | 269 | 119.00 | 1.20 | 0.00 | - | 598 | 494 |
| 2.98 | 0.00 | - | 882 | 1,398 | 120.00 | 1.73 | 0.00 | - | 620 | 566 |
| 2.61 | 0.00 | - | 375 | 420 | 121.00 | 2.16 | 0.00 | - | 172 | 175 |
| 1.91 | 0.00 | - | 737 | 682 | 122.00 | 2.66 | 0.00 | - | 396 | 421 |
| 1.49 | 0.00 | - | 641 | 641 | 123.00 | 3.20 | 0.00 | - | 34 | 222 |
| 1.28 | 0.00 | - | 242 | 607 | 124.00 | 5.15 | 0.00 | - | 104 | 200 |
| 0.87 | 0.00 | - | 669 | 1,603 | 125.00 | 5.50 | 0.00 | - | 11 | 415 |
| 0.67 | 0.00 | - | 234 | 360 | 126.00 | 6.15 | 0.00 | - | 4 | 82 |
| 0.55 | 0.00 | - | 106 | 236 | 127.00 | 6.40 | 0.00 | - | 14 | 84 |
| 0.38 | 0.00 | - | 96 | 335 | 128.00 | 7.10 | 0.00 | - | 17 | 69 |
| 0.29 | 0.00 | - | 50 | 226 | 129.00 | 5.75 | 0.00 | - | 18 | 11 |
| 0.23 | 0.00 | - | 224 | 1,124 | 130.00 | 6.43 | 0.00 | - | 13 | 13 |
| 0.18 | 0.00 | - | 146 | 2,456 | 131.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 24 | 175 | 132.00 | 5.97 | 0.00 | - | - | 10 |
| 0.10 | 0.00 | - | 9 | 208 | 133.00 | 11.22 | 0.00 | - | 2 | 2 |
| 0.10 | 0.00 | - | 4 | 32 | 134.00 | 11.00 | 0.00 | - | 1 | 1 |
| 0.08 | 0.00 | - | 61 | 447 | 135.00 | 10.45 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 7 | 64 | 136.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 47 | 137.00 | 12.05 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 2 | 67 | 138.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 77 | 139.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 55 | 338 | 140.00 | 14.02 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 5 | 199 | 141.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 8 | 9 | 142.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 9 | 143.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 103 | 103 | 144.00 | 18.30 | 0.00 | - | 2 | 1 |
| 0.02 | 0.00 | - | 21 | 157 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 35 | 146.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 3 | 147.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 6 | 5 | 148.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 10 | 149.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 13 | 19 | 150.00 | 29.00 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 15 | 20 | 155.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 51 | 47 | 160.00 | 37.13 | 0.00 | - | 10 | 0 |
© 2024 Yahoo. All rights reserved.