Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.11 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 85.00 | 0.09 | 0.00 | - | 100 | 1 |
| 29.26 | 0.00 | - | 2 | 0 | 90.00 | 0.17 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 91.00 | 0.19 | 0.00 | - | - | 0 |
| - | - | - | - | - | 92.00 | 0.13 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 93.00 | 0.15 | 0.00 | - | 2 | 2 |
| 34.42 | 0.00 | - | - | 2 | 94.00 | 0.05 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 95.00 | 0.22 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 96.00 | 0.21 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 97.00 | 0.10 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 98.00 | 0.03 | -0.20 | -86.96% | 2 | 2 |
| - | - | - | - | - | 99.00 | 0.07 | 0.00 | - | 2 | 2 |
| 19.65 | 0.00 | - | - | 0 | 100.00 | 0.05 | -0.07 | -58.33% | 2 | 0 |
| 25.40 | 0.00 | - | 2 | 4 | 101.00 | 0.30 | 0.00 | - | 2 | 6 |
| 20.83 | 0.00 | - | 1 | 0 | 102.00 | 0.40 | 0.00 | - | 3 | 23 |
| 37.78 | +19.88 | +111.06% | 4 | 0 | 103.00 | 0.49 | 0.00 | - | 48 | 0 |
| - | - | - | - | - | 104.00 | 0.34 | 0.00 | - | 4 | 0 |
| 33.43 | +4.26 | +14.60% | 1 | 35 | 105.00 | 0.06 | -0.17 | -73.91% | 6 | 33 |
| 20.51 | 0.00 | - | 60 | 41 | 106.00 | 0.09 | -0.12 | -57.14% | 1 | 0 |
| 23.71 | 0.00 | - | 1 | 0 | 107.00 | 0.11 | -0.31 | -73.81% | 2 | 6 |
| - | - | - | - | - | 108.00 | 0.97 | 0.00 | - | 3 | 1 |
| 31.70 | +16.20 | +104.52% | 1 | 3 | 109.00 | 0.98 | 0.00 | - | 3 | 0 |
| 30.00 | +6.00 | +25.00% | 8 | 0 | 110.00 | 0.12 | -0.17 | -58.62% | 35 | 298 |
| 31.75 | +10.00 | +45.98% | 2 | 7 | 111.00 | 0.12 | -0.81 | -87.10% | 4 | 8 |
| 11.09 | 0.00 | - | 1 | 2 | 112.00 | 0.21 | -0.10 | -32.26% | 1 | 0 |
| 15.80 | 0.00 | - | 1 | 1 | 113.00 | 0.30 | -0.06 | -16.67% | 1 | 22 |
| 10.55 | 0.00 | - | - | 0 | 114.00 | 0.22 | -0.38 | -63.33% | 8 | 16 |
| 25.05 | +6.23 | +33.10% | 2 | 67 | 115.00 | 0.25 | -0.34 | -57.63% | 183 | 0 |
| 13.60 | 0.00 | - | - | 12 | 116.00 | 0.29 | -0.25 | -46.30% | 9 | 0 |
| 14.04 | 0.00 | - | 3 | 0 | 117.00 | 0.65 | 0.00 | - | 3 | 11 |
| 16.25 | +5.95 | +57.77% | 2 | 0 | 118.00 | 0.39 | -0.43 | -52.44% | 5 | 7 |
| 12.51 | 0.00 | - | 3 | 18 | 119.00 | 0.44 | -0.54 | -55.10% | 10 | 0 |
| 21.00 | +7.60 | +56.72% | 2 | 217 | 120.00 | 0.54 | -0.56 | -50.91% | 215 | 189 |
| 12.75 | 0.00 | - | 1 | 9 | 121.00 | 0.68 | -0.53 | -43.80% | 3 | 16 |
| 12.47 | 0.00 | - | 1 | 14 | 122.00 | 0.65 | -0.92 | -58.60% | 2 | 19 |
| 12.20 | 0.00 | - | 2 | 19 | 123.00 | 0.94 | -0.73 | -43.71% | 90 | 10 |
| 15.13 | +5.89 | +63.74% | 1 | 59 | 124.00 | 1.04 | -0.67 | -39.18% | 14 | 16 |
| 18.65 | +7.61 | +68.93% | 10 | 400 | 125.00 | 1.03 | -1.32 | -56.17% | 241 | 1,171 |
| 14.30 | +4.22 | +41.87% | 5 | 0 | 126.00 | 1.41 | -0.79 | -35.91% | 17 | 5 |
| 15.57 | +6.53 | +72.23% | 1 | 0 | 127.00 | 1.64 | -4.36 | -72.67% | 2 | 12 |
| 12.50 | +4.20 | +50.60% | 3 | 6 | 128.00 | 1.45 | -3.05 | -67.78% | 118 | 0 |
| 14.96 | +6.83 | +84.01% | 2 | 21 | 129.00 | 1.80 | -2.29 | -55.99% | 115 | 18 |
| 13.30 | +5.70 | +75.00% | 43 | 0 | 130.00 | 2.03 | -1.97 | -49.25% | 249 | 0 |
| 11.79 | +5.42 | +85.09% | 12 | 23 | 131.00 | 2.58 | -4.92 | -65.60% | 2 | 0 |
| 9.50 | +2.47 | +35.14% | 12 | 0 | 132.00 | 2.40 | -4.10 | -63.08% | 12 | 77 |
| 8.02 | +2.65 | +49.35% | 2 | 0 | 133.00 | 2.92 | -2.45 | -45.62% | 6 | 0 |
| 11.00 | +5.50 | +100.00% | 6 | 0 | 134.00 | 2.86 | -5.44 | -65.54% | 6 | 10 |
| 9.50 | +5.10 | +115.91% | 125 | 0 | 135.00 | 3.75 | -2.90 | -43.61% | 525 | 0 |
| 8.00 | +3.92 | +96.08% | 9 | 48 | 136.00 | 3.10 | -4.55 | -59.48% | 15 | 1 |
| 6.60 | +3.10 | +88.57% | 1 | 2 | 137.00 | - | - | - | - | - |
| 7.49 | +3.69 | +97.11% | 4 | 2 | 138.00 | - | - | - | - | - |
| 6.65 | +3.92 | +143.59% | 190 | 0 | 140.00 | 5.07 | -7.98 | -61.15% | 209 | 49 |
| 5.70 | +3.08 | +117.56% | 20 | 6 | 141.00 | - | - | - | - | - |
| 6.06 | +3.57 | +143.37% | 376 | 0 | 142.00 | - | - | - | - | - |
| 4.20 | +2.55 | +154.55% | 33 | 153 | 145.00 | - | - | - | - | - |
| 2.70 | +1.70 | +170.00% | 294 | 0 | 150.00 | - | - | - | - | - |
| 1.78 | +1.13 | +173.85% | 22 | 0 | 155.00 | - | - | - | - | - |
| 1.07 | +0.76 | +245.16% | 102 | 70 | 160.00 | - | - | - | - | - |
| 0.60 | +0.28 | +87.50% | 4 | 0 | 165.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.