Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 81.95 | 0.00 | - | 1 | 10 | 40.00 | 0.34 | +0.15 | +78.95% | 207 | 1,134 |
| 65.30 | 0.00 | - | 4 | 17 | 45.00 | 0.32 | -0.03 | -8.57% | 22 | 547 |
| 74.78 | 0.00 | - | 2 | 48 | 50.00 | 0.64 | +0.14 | +28.00% | 20 | 2,433 |
| 46.50 | 0.00 | - | 1 | 34 | 55.00 | 0.71 | -0.11 | -13.41% | 5 | 737 |
| 70.00 | 0.00 | - | 11 | 148 | 60.00 | 1.12 | +0.20 | +21.74% | 4 | 3,462 |
| 61.50 | 0.00 | - | 10 | 39 | 65.00 | 1.31 | 0.00 | - | 2 | 969 |
| 53.00 | -2.56 | -4.61% | 1 | 262 | 70.00 | 1.96 | +0.26 | +15.29% | 4 | 3,573 |
| 55.75 | 0.00 | - | 8 | 63 | 75.00 | 2.74 | +0.07 | +2.62% | 20 | 2,395 |
| 44.00 | -3.65 | -7.66% | 5 | 303 | 80.00 | 3.46 | +0.34 | +10.90% | 4 | 2,732 |
| 47.00 | 0.00 | - | 3 | 121 | 85.00 | 4.75 | +0.92 | +24.02% | 34 | 3,029 |
| 37.08 | -5.28 | -12.46% | 2 | 579 | 90.00 | 6.05 | +0.97 | +19.09% | 9 | 2,057 |
| 33.60 | -2.57 | -7.11% | 2 | 230 | 95.00 | 7.38 | +1.11 | +17.70% | 4 | 2,543 |
| 30.44 | -4.81 | -13.65% | 60 | 1,125 | 100.00 | 9.18 | +1.41 | +18.15% | 23 | 2,653 |
| 32.26 | 0.00 | - | 2 | 1,071 | 105.00 | 11.15 | +2.15 | +23.89% | 9 | 849 |
| 28.35 | 0.00 | - | 38 | 825 | 110.00 | 13.08 | +1.28 | +10.85% | 561 | 1,592 |
| 22.68 | -3.48 | -13.30% | 2 | 637 | 115.00 | 15.80 | +2.40 | +17.91% | 6 | 586 |
| 20.55 | -2.50 | -10.85% | 5 | 2,409 | 120.00 | 18.00 | +2.45 | +15.76% | 2 | 1,292 |
| 17.45 | -4.43 | -20.25% | 3 | 1,400 | 125.00 | 20.62 | +2.02 | +10.86% | 2 | 1,618 |
| 15.70 | -3.86 | -19.73% | 9 | 1,449 | 130.00 | 23.77 | +0.72 | +3.12% | 1 | 1,911 |
| 13.90 | -2.95 | -17.51% | 2 | 1,289 | 135.00 | 27.00 | +0.95 | +3.65% | 7 | 714 |
| 15.12 | 0.00 | - | 2 | 880 | 140.00 | 30.30 | +2.20 | +7.83% | 6 | 257 |
| 10.70 | -2.70 | -20.15% | 11 | 615 | 145.00 | 31.05 | 0.00 | - | 1 | 155 |
| 9.55 | -2.85 | -22.98% | 26 | 1,182 | 150.00 | 35.65 | +2.23 | +6.67% | 2 | 53 |
| 8.64 | -1.81 | -17.32% | 11 | 1,060 | 155.00 | 39.80 | 0.00 | - | 1 | 56 |
| 7.55 | -1.92 | -20.27% | 564 | 988 | 160.00 | 41.65 | 0.00 | - | 1 | 17 |
| 6.78 | -1.65 | -19.57% | 1 | 549 | 165.00 | 59.50 | 0.00 | - | 30 | 555 |
| 6.30 | -1.62 | -20.45% | 9 | 1,661 | 170.00 | 67.70 | 0.00 | - | 1 | 301 |
| 5.12 | -1.28 | -20.00% | 3 | 971 | 175.00 | 68.94 | 0.00 | - | 2 | 2 |
| 4.50 | -1.20 | -21.05% | 2 | 658 | 180.00 | 75.17 | 0.00 | - | 1 | 3 |
| 4.00 | -1.70 | -29.82% | 4 | 359 | 185.00 | 65.77 | 0.00 | - | 2 | 1 |
| 5.00 | +0.13 | +2.67% | 7 | 466 | 190.00 | 64.10 | 0.00 | - | 34 | 217 |
| 4.65 | +0.48 | +11.51% | 3 | 397 | 195.00 | 82.35 | 0.00 | - | 1 | 0 |
| 2.68 | -1.04 | -27.96% | 16 | 2,131 | 200.00 | 72.40 | 0.00 | - | 17 | 17 |
| 3.00 | +0.22 | +7.91% | 5 | 605 | 210.00 | 102.75 | 0.00 | - | 1 | 0 |
| 1.87 | -0.55 | -22.73% | 2 | 1,247 | 220.00 | 116.58 | 0.00 | - | 10 | 1 |
| 1.91 | 0.00 | - | 10 | 344 | 230.00 | 126.58 | 0.00 | - | 10 | 1 |
| 1.07 | -0.76 | -41.53% | 1 | 198 | 240.00 | 135.00 | 0.00 | - | 27 | 0 |
| 0.85 | -0.32 | -27.35% | 3 | 882 | 250.00 | 142.74 | 0.00 | - | 131 | 0 |
| 0.81 | -0.15 | -15.62% | 3 | 178 | 260.00 | 157.05 | 0.00 | - | 503 | 0 |
| 0.66 | -0.11 | -14.29% | 2 | 391 | 270.00 | 161.15 | 0.00 | - | 75 | 0 |
| 0.56 | -0.15 | -21.13% | 2 | 780 | 280.00 | 192.68 | 0.00 | - | 3 | 0 |
| 0.47 | -0.13 | -21.67% | 2 | 264 | 290.00 | 196.90 | 0.00 | - | 1 | 0 |
| 0.36 | +0.12 | +50.00% | 2 | 1,028 | 300.00 | 193.14 | 0.00 | - | 1 | 0 |
| 0.23 | -0.15 | -39.47% | 5 | 1,368 | 310.00 | 208.56 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. All rights reserved.