ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

MRNA Moderna Inc

166.00
1.99 (1.21%)
May 24 2024 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
146.0020.4522.1521.5021.303.7521.13 %2115/24/2024
147.0019.1520.8018.5519.9750.331.81 %4195/24/2024
148.0018.3020.1017.3219.20-0.10-0.57 %11595/24/2024
149.0017.1519.1515.5018.150.000.00 %018-
150.0016.7018.1017.3417.403.2022.63 %628935/24/2024
152.5014.7015.3515.2615.0252.3318.02 %32885/24/2024
155.0012.7513.5013.3913.1252.1419.02 %535235/24/2024
157.5010.0511.3510.9810.701.3814.37 %111785/24/2024
160.008.959.258.659.100.404.85 %1203265/24/2024
162.507.357.557.407.450.608.82 %1761845/24/2024
165.005.906.006.005.950.356.19 %5844625/24/2024
167.504.654.804.704.7250.051.08 %4134305/24/2024
170.003.653.803.683.725-0.09-2.39 %2,4321,7715/24/2024
172.502.822.972.792.895-0.30-9.71 %128545/24/2024
175.002.212.592.292.40-0.33-12.60 %2032985/24/2024
177.501.711.891.801.80-0.34-15.89 %383885/24/2024
180.001.171.591.441.38-0.55-27.64 %9256085/24/2024
182.501.051.231.101.14-0.39-26.17 %110255/24/2024
185.000.551.160.840.855-0.35-29.41 %1831,9775/24/2024
190.000.540.880.590.71-0.36-37.89 %972135/24/2024

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
146.000.310.470.410.39-0.47-53.41 %30185/24/2024
147.000.180.590.650.385-0.31-32.29 %44235/24/2024
148.000.200.620.600.41-0.57-48.72 %26845/24/2024
149.000.270.650.530.46-0.73-57.94 %161345/24/2024
150.000.540.690.600.615-0.79-56.83 %3684865/24/2024
152.500.861.110.930.985-1.01-52.06 %2163435/24/2024
155.001.201.431.271.315-1.18-48.16 %4096145/24/2024
157.501.582.041.801.81-1.40-43.75 %7942215/24/2024
160.002.212.412.152.31-2.05-48.81 %1,4796975/24/2024
162.502.893.303.233.095-2.12-39.63 %1,2139915/24/2024
165.004.154.354.254.25-2.45-36.57 %7941355/24/2024
167.505.055.755.755.40-3.70-39.15 %473855/24/2024
170.006.857.057.056.95-4.20-37.33 %326705/24/2024
172.507.709.357.808.525-7.80-50.00 %2675/24/2024
175.009.3510.9510.4510.15-6.35-37.80 %1915/24/2024
177.5012.2012.8012.5012.500.000.00 %905/24/2024
180.0014.3014.9515.0014.6250.000.00 %2905/24/2024
182.5015.7017.250.0016.4750.000.00 %00-
185.0017.9019.600.0018.750.000.00 %00-
190.0022.4025.3023.9523.850.000.00 %805/24/2024

Your Recent History

Delayed Upgrade Clock