Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 55.00 | 0.01 | +0.01 | - | - | 3 |
| 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 |
| - | - | - | - | - | 79.00 | 0.01 | +0.01 | - | - | 2 |
| 40.87 | 0.00 | - | 1 | 5 | 80.00 | 0.06 | 0.00 | - | 1 | 177 |
| - | - | - | - | - | 82.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 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 | 0.01 | -0.01 | -50.00% | 52 | 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 | - | 5 | 342 |
| 30.37 | 0.00 | - | 1 | 1 | 91.00 | 0.02 | 0.00 | - | 75 | 181 |
| 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 |
| 29.40 | +13.30 | +82.61% | 2 | 10 | 94.00 | 0.01 | -0.04 | -80.00% | 11 | 40 |
| 28.55 | -2.85 | -9.08% | 2 | 24 | 95.00 | 0.03 | +0.02 | +200.00% | 7 | 74 |
| 27.50 | +12.95 | +89.00% | 2 | 47 | 96.00 | 0.02 | -0.01 | -33.33% | 9 | 11 |
| 26.35 | -1.11 | -4.04% | 2 | 45 | 97.00 | 0.03 | -0.01 | -25.00% | 9 | 27 |
| 25.50 | +0.50 | +2.00% | 2 | 33 | 98.00 | 0.01 | -0.08 | -88.89% | 10 | 55 |
| 24.50 | +12.40 | +102.48% | 2 | 12 | 99.00 | 0.03 | +0.02 | +200.00% | 9 | 30 |
| 24.93 | +5.53 | +28.51% | 3 | 29 | 100.00 | 0.03 | +0.01 | +50.00% | 37 | 642 |
| 22.50 | +12.15 | +117.39% | 2 | 30 | 101.00 | 0.03 | +0.02 | +200.00% | 42 | 191 |
| 21.50 | +3.43 | +18.98% | 2 | 60 | 102.00 | 0.03 | -0.02 | -40.00% | 6 | 128 |
| 20.45 | +1.56 | +8.26% | 2 | 15 | 103.00 | 0.03 | -0.12 | -80.00% | 29 | 94 |
| 19.69 | +3.62 | +22.53% | 5 | 29 | 104.00 | 0.03 | +0.02 | +200.00% | 4 | 276 |
| 18.45 | +1.42 | +8.34% | 8 | 50 | 105.00 | 0.02 | 0.00 | - | 160 | 478 |
| 18.50 | +1.68 | +9.99% | 6 | 75 | 106.00 | 0.03 | +0.01 | +50.00% | 6 | 99 |
| 16.50 | +3.21 | +24.15% | 2 | 49 | 107.00 | 0.02 | 0.00 | - | 10 | 986 |
| 15.35 | +4.06 | +35.96% | 2 | 30 | 108.00 | 0.02 | +0.01 | +100.00% | 25 | 332 |
| 15.43 | +0.33 | +2.19% | 15 | 117 | 109.00 | 0.03 | 0.00 | - | 17 | 702 |
| 12.28 | +0.28 | +2.33% | 66 | 300 | 110.00 | 0.05 | -0.02 | -28.57% | 86 | 897 |
| 11.90 | +0.96 | +8.78% | 1 | 69 | 111.00 | 0.02 | -0.04 | -66.67% | 109 | 444 |
| 12.75 | +2.85 | +28.79% | 3 | 37 | 112.00 | 0.03 | -0.08 | -72.73% | 17 | 239 |
| 9.91 | 0.00 | - | 1 | 104 | 113.00 | 0.06 | -0.08 | -57.14% | 6 | 489 |
| 10.30 | +2.30 | +28.75% | 63 | 151 | 114.00 | 0.08 | -0.07 | -46.67% | 51 | 265 |
| 8.85 | +1.45 | +19.59% | 79 | 258 | 115.00 | 0.11 | -0.14 | -56.00% | 425 | 1,808 |
| 7.33 | +1.20 | +19.58% | 19 | 165 | 116.00 | 0.10 | -0.22 | -68.75% | 40 | 350 |
| 6.08 | +0.48 | +8.57% | 14 | 238 | 117.00 | 0.33 | -0.15 | -31.25% | 56 | 265 |
| 6.29 | +1.86 | +41.99% | 1 | 278 | 118.00 | 0.26 | -0.40 | -60.61% | 226 | 1,557 |
| 4.74 | +0.76 | +19.10% | 34 | 285 | 119.00 | 0.45 | -0.34 | -43.04% | 248 | 494 |
| 3.50 | +0.34 | +10.76% | 630 | 1,392 | 120.00 | 0.94 | -0.28 | -22.95% | 285 | 737 |
| 2.92 | +0.26 | +9.77% | 111 | 419 | 121.00 | 0.91 | -0.73 | -44.51% | 58 | 215 |
| 2.38 | +0.17 | +7.69% | 608 | 828 | 122.00 | 1.38 | -0.70 | -33.65% | 148 | 496 |
| 1.41 | -0.18 | -11.32% | 1,034 | 863 | 123.00 | 1.70 | -0.79 | -31.73% | 248 | 234 |
| 1.11 | -0.09 | -7.50% | 3,074 | 803 | 124.00 | 2.47 | -0.93 | -27.35% | 593 | 202 |
| 0.66 | -0.25 | -27.47% | 3,495 | 1,687 | 125.00 | 2.93 | -1.17 | -28.54% | 176 | 341 |
| 0.55 | -0.10 | -15.38% | 536 | 393 | 126.00 | 3.80 | -2.35 | -38.21% | 15 | 82 |
| 0.46 | -0.10 | -17.86% | 188 | 278 | 127.00 | 3.20 | -2.05 | -39.05% | 2 | 85 |
| 0.30 | -0.11 | -26.83% | 205 | 372 | 128.00 | 4.89 | -1.41 | -22.38% | 10 | 66 |
| 0.23 | -0.07 | -23.33% | 24 | 228 | 129.00 | 5.75 | 0.00 | - | 18 | 11 |
| 0.16 | -0.08 | -33.33% | 451 | 1,175 | 130.00 | 6.40 | -0.03 | -0.47% | 11 | 13 |
| 0.14 | -0.04 | -22.22% | 84 | 2,477 | 131.00 | - | - | - | - | - |
| 0.08 | -0.06 | -42.86% | 11 | 177 | 132.00 | 5.97 | 0.00 | - | - | 10 |
| 0.08 | -0.14 | -63.64% | 17 | 208 | 133.00 | 11.22 | 0.00 | - | 2 | 2 |
| 0.05 | -0.03 | -37.50% | 71 | 31 | 134.00 | 11.00 | 0.00 | - | 1 | 1 |
| 0.06 | -0.03 | -33.33% | 89 | 452 | 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 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 12 | 338 | 140.00 | 14.02 | 0.00 | - | - | 0 |
| 0.02 | -0.02 | -50.00% | 3 | 199 | 141.00 | - | - | - | - | - |
| 0.02 | -0.04 | -66.67% | 19 | 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 |
| 0.04 | -0.01 | -20.00% | 2 | 159 | 145.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 41 | 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 | - | - | - | - | - |
| 0.01 | -0.13 | -92.86% | 9 | 19 | 150.00 | 29.00 | 0.00 | - | 20 | 0 |
| 0.03 | 0.00 | - | 5 | 20 | 155.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 41 | 59 | 160.00 | 37.13 | 0.00 | - | 10 | 0 |
© 2024 Yahoo. All rights reserved.