Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
14 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 600 | 0 |
| - | - | - | - | - | 65.00 | 0.01 | 0.00 | - | 10 | 0 |
| 82.27 | 0.00 | - | 2 | 0 | 70.00 | 0.01 | 0.00 | - | 360 | 0 |
| 77.20 | 0.00 | - | 1 | 0 | 75.00 | - | - | - | - | - |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 3 | 0 |
| 67.24 | 0.00 | - | 1 | 0 | 85.00 | - | - | - | - | - |
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 95.00 | 0.02 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 96.00 | 0.01 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 97.00 | 0.36 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 98.00 | 0.02 | 0.00 | - | 35 | 0 |
| - | - | - | - | - | 99.00 | 0.01 | 0.00 | - | 21 | 0 |
| 44.43 | 0.00 | - | 5 | 0 | 100.00 | 0.05 | 0.00 | - | 2 | 0 |
| 59.13 | 0.00 | - | - | 0 | 101.00 | 0.51 | 0.00 | - | 5 | 6 |
| 47.00 | 0.00 | - | 2 | 0 | 102.00 | 0.01 | 0.00 | - | 6 | 0 |
| 45.20 | 0.00 | - | 1 | 0 | 103.00 | 0.08 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 104.00 | 0.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 105.00 | 0.02 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 106.00 | 0.25 | 0.00 | - | 2 | 0 |
| 39.51 | 0.00 | - | 1 | 0 | 107.00 | 0.03 | 0.00 | - | 144 | 0 |
| - | - | - | - | - | 108.00 | 0.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 109.00 | 0.07 | 0.00 | - | 13 | 0 |
| 39.71 | 0.00 | - | 10 | 0 | 110.00 | 0.01 | 0.00 | - | 11 | 0 |
| 45.00 | 0.00 | - | 2 | 0 | 111.00 | 0.22 | 0.00 | - | 1 | 0 |
| 30.00 | 0.00 | - | 1 | 0 | 112.00 | 0.01 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 113.00 | 0.01 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 114.00 | 0.02 | 0.00 | - | 8 | 0 |
| 34.98 | 0.00 | - | 50 | 0 | 115.00 | 0.03 | 0.00 | - | 10 | 0 |
| 36.56 | 0.00 | - | 1 | 0 | 116.00 | 0.16 | 0.00 | - | 82 | 0 |
| 30.58 | 0.00 | - | 2 | 0 | 117.00 | 0.08 | 0.00 | - | 5 | 0 |
| 45.95 | 0.00 | - | 2 | 0 | 118.00 | 0.06 | 0.00 | - | 2 | 0 |
| 29.20 | 0.00 | - | 34 | 0 | 119.00 | 0.08 | 0.00 | - | 1 | 0 |
| 28.52 | 0.00 | - | 2 | 0 | 120.00 | 0.02 | 0.00 | - | 5 | 0 |
| 30.78 | 0.00 | - | 1 | 0 | 121.00 | 0.21 | 0.00 | - | 36 | 0 |
| 26.72 | 0.00 | - | 2 | 0 | 122.00 | 0.03 | 0.00 | - | 51 | 0 |
| 23.99 | 0.00 | - | 22 | 0 | 123.00 | 0.12 | 0.00 | - | 1 | 0 |
| 26.37 | 0.00 | - | 2 | 0 | 124.00 | 0.05 | 0.00 | - | 1 | 0 |
| 20.56 | 0.00 | - | 51 | 0 | 125.00 | 0.04 | 0.00 | - | 4 | 0 |
| 25.13 | 0.00 | - | 5 | 0 | 126.00 | 0.03 | 0.00 | - | 1 | 0 |
| 17.88 | 0.00 | - | 1 | 0 | 127.00 | 0.06 | 0.00 | - | 1 | 0 |
| 22.14 | 0.00 | - | 4 | 0 | 128.00 | 0.11 | 0.00 | - | 70 | 0 |
| 18.41 | 0.00 | - | 1 | 0 | 129.00 | 0.25 | 0.00 | - | 1 | 0 |
| 15.92 | 0.00 | - | 26 | 0 | 130.00 | 0.04 | 0.00 | - | 13 | 0 |
| 15.91 | 0.00 | - | 1 | 0 | 131.00 | 0.05 | 0.00 | - | 10 | 0 |
| 24.50 | 0.00 | - | 2 | 0 | 132.00 | 0.16 | 0.00 | - | 1 | 0 |
| 16.35 | 0.00 | - | 1 | 0 | 133.00 | 0.19 | 0.00 | - | 42 | 0 |
| 13.04 | 0.00 | - | 2 | 0 | 134.00 | 0.05 | 0.00 | - | 5 | 0 |
| 11.06 | 0.00 | - | 7 | 0 | 135.00 | 0.07 | 0.00 | - | 17 | 0 |
| 11.59 | 0.00 | - | 1 | 0 | 136.00 | 0.09 | 0.00 | - | 14 | 0 |
| 16.58 | 0.00 | - | 2 | 0 | 137.00 | 0.10 | 0.00 | - | 11 | 0 |
| 12.10 | 0.00 | - | 1 | 0 | 138.00 | 0.12 | 0.00 | - | 5 | 0 |
| 9.90 | 0.00 | - | 1 | 0 | 139.00 | 0.16 | 0.00 | - | 7 | 0 |
| 5.33 | 0.00 | - | 9 | 0 | 140.00 | 0.19 | 0.00 | - | 49 | 0 |
| 7.05 | 0.00 | - | 7 | 0 | 141.00 | 0.27 | 0.00 | - | 39 | 0 |
| 4.00 | 0.00 | - | 22 | 0 | 142.00 | 0.45 | 0.00 | - | 54 | 0 |
| 2.76 | 0.00 | - | 35 | 0 | 143.00 | 0.60 | 0.00 | - | 113 | 0 |
| 2.25 | 0.00 | - | 80 | 0 | 144.00 | 0.99 | 0.00 | - | 380 | 0 |
| 1.86 | 0.00 | - | 430 | 0 | 145.00 | 1.45 | 0.00 | - | 319 | 0 |
| 1.35 | 0.00 | - | 600 | 0 | 146.00 | 1.92 | 0.00 | - | 307 | 0 |
| 1.18 | 0.00 | - | 516 | 0 | 147.00 | 2.64 | 0.00 | - | 139 | 0 |
| 0.58 | 0.00 | - | 860 | 0 | 148.00 | 3.00 | 0.00 | - | 143 | 0 |
| 0.48 | 0.00 | - | 494 | 0 | 149.00 | 4.41 | 0.00 | - | 67 | 0 |
| 0.32 | 0.00 | - | 650 | 0 | 150.00 | 4.90 | 0.00 | - | 74 | 0 |
| 0.12 | 0.00 | - | 356 | 0 | 152.50 | 6.95 | 0.00 | - | 14 | 0 |
| 0.06 | 0.00 | - | 373 | 0 | 155.00 | 10.32 | 0.00 | - | 9 | 0 |
| 0.03 | 0.00 | - | 58 | 0 | 157.50 | 11.90 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 356 | 0 | 160.00 | 13.50 | 0.00 | - | 70 | 0 |
| 0.03 | 0.00 | - | 26 | 0 | 162.50 | 18.25 | 0.00 | - | 149 | 0 |
| 0.01 | 0.00 | - | 35 | 0 | 165.00 | 20.50 | 0.00 | - | 72 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 167.50 | 17.85 | 0.00 | - | 65 | 0 |
| 0.02 | 0.00 | - | 100 | 0 | 170.00 | 25.75 | 0.00 | - | 25 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 172.50 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 0 | 175.00 | 30.75 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 12 | 0 | 177.50 | 32.15 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 41 | 0 | 180.00 | 24.00 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 182.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 185.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 187.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 0 | 190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 192.50 | - | - | - | - | - |
| 0.20 | 0.00 | - | 4 | 0 | 195.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 1 | 0 | 200.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 202.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 0 | 205.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 46 | 0 | 210.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.