Bulletin
Investor Alert

Moderna Inc.

NAS: MRNA

GO
/marketstate/country/us

After Hours

 --Real time quotes

Feb 8, 2023, 6:46 p.m.

/zigman2/quotes/205619834/composite

$

164.85

Change

+0.51 +0.31%

Volume

Volume 157,455

Real time quotes

/zigman2/quotes/205619834/composite

Today's close

$ 171.06

$ 164.34

Change

-6.72 -3.93%

Day low

Day high

$164.15

$170.39

Open

52 week low

52 week high

$115.03

$217.25

Open

OPTION CHAIN FOR MODERNA INC.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 53.40 56.35 110.00 quote 0.05 -0.23 5.00 0.00 0.21 18.00
quote 65.56 0.00 0.00 48.50 50.35 1.00 115.00 quote 0.11 -0.03 5.00 0.00 0.21 6.00
quote 0.00 0.00 0.00 43.45 45.35 120.00 quote 0.08 0.00 0.00 0.00 0.03 5.00
quote 49.50 0.00 0.00 38.45 40.40 8.00 125.00 quote 0.25 0.00 0.00 0.00 0.03 10.00
quote 47.63 -11.32 10.00 33.45 35.35 11.00 130.00 quote 0.02 -0.01 1.00 0.00 0.03 40.00
quote 42.55 3.14 4.00 28.60 30.55 14.00 135.00 quote 0.01 -0.02 10.00 0.00 0.02 58.00
quote 33.20 -3.05 1.00 23.50 25.30 26.00 140.00 quote 0.02 -0.01 3.00 0.01 0.03 111.00
quote 0.00 0.00 0.00 22.75 25.25 141.00 quote 0.02 -0.01 1.00 0.01 0.03 1.00
quote 0.00 0.00 0.00 21.55 23.40 142.00 quote 0.03 -0.04 1.00 0.02 0.04 3.00
quote 26.45 0.00 1.00 20.80 22.25 1.00 143.00 quote 0.00 0.00 0.00 0.02 0.04
quote 0.00 0.00 0.00 19.60 21.35 144.00 quote 0.03 0.00 1.00 0.02 0.04
quote 28.86 0.00 0.00 18.65 20.35 1.00 145.00 quote 0.03 -0.01 36.00 0.03 0.05 118.00
quote 0.00 0.00 0.00 17.85 19.20 146.00 quote 0.05 -0.05 15.00 0.02 0.05 6.00
quote 22.25 0.00 1.00 16.80 18.40 1.00 147.00 quote 0.06 -0.01 10.00 0.04 0.06 148.00
quote 0.00 0.00 0.00 15.70 18.50 148.00 quote 0.06 -0.01 17.00 0.05 0.07 40.00
quote 22.55 -12.34 3.00 14.70 16.95 25.00 149.00 quote 0.10 0.01 2.00 0.06 0.08 27.00
quote 18.60 -7.74 102.00 13.80 16.25 127.00 150.00 quote 0.09 0.03 452.00 0.08 0.10 550.00
quote 15.05 -1.85 1.00 11.35 13.05 8.00 152.50 quote 0.17 0.06 36.00 0.13 0.17 119.00
quote 9.60 -7.05 4.00 9.15 10.30 42.00 155.00 quote 0.29 0.10 517.00 0.24 0.31 712.00
quote 7.55 -6.56 10.00 7.30 7.85 13.00 157.50 quote 0.55 0.35 203.00 0.47 0.56 295.00
quote 5.53 -4.52 13.00 5.30 5.65 35.00 160.00 quote 1.01 0.64 1,010 0.86 1.00 893.00
quote 3.75 -3.80 36.00 3.55 3.80 31.00 162.50 quote 1.64 0.92 447.00 1.61 1.76 427.00
164.34 Current price as of 2/08/2023 04:00:00 PM
quote 2.24 -5.31 632.00 2.14 2.47 154.00 165.00 quote 2.57 1.51 1,505 2.58 2.88 1,199
quote 1.26 -4.64 548.00 1.22 1.33 209.00 167.50 quote 4.31 2.55 382.00 4.00 4.45 370.00
quote 0.65 -3.30 700.00 0.63 0.72 584.00 170.00 quote 6.20 3.45 405.00 6.10 6.45 934.00
quote 0.39 -2.18 357.00 0.28 0.39 494.00 172.50 quote 8.05 4.70 54.00 8.25 8.55 270.00
quote 0.20 -1.36 868.00 0.16 0.22 1,174 175.00 quote 10.38 5.38 41.00 10.40 11.35 878.00
quote 0.13 -0.85 225.00 0.10 0.13 675.00 177.50 quote 13.37 5.42 14.00 12.75 13.60 143.00
quote 0.09 -0.63 1,008 0.06 0.08 1,663 180.00 quote 14.10 3.31 142.00 15.25 16.15 380.00
quote 0.06 -0.32 81.00 0.03 0.06 533.00 182.50 quote 17.42 4.17 3.00 17.65 18.75 78.00
quote 0.03 -0.22 343.00 0.03 0.04 1,030 185.00 quote 19.92 2.86 4.00 20.20 21.30 229.00
quote 0.03 -0.13 68.00 0.01 0.03 318.00 187.50 quote 19.90 5.15 1.00 22.25 23.95 87.00
quote 0.03 -0.07 71.00 0.01 0.03 1,316 190.00 quote 23.10 3.10 1.00 24.90 26.30 214.00
quote 0.02 -0.07 23.00 0.01 0.02 381.00 192.50 quote 19.38 0.00 0.00 27.10 29.10 116.00
quote 0.02 -0.03 29.00 0.01 0.02 347.00 195.00 quote 29.67 7.67 1.00 29.60 31.45 120.00
quote 0.01 -0.03 504.00 0.00 0.03 835.00 197.50 quote 21.90 0.00 0.00 32.10 34.25 1.00
quote 0.01 -0.01 22.00 0.00 0.01 837.00 200.00 quote 35.75 6.75 1.00 34.60 36.30 74.00
quote 0.01 -0.01 3.00 0.00 0.03 108.00 202.50 quote 24.74 -4.91 1.00 37.20 39.30 39.00
quote 0.01 -0.01 6.00 0.00 0.03 273.00 205.00 quote 30.85 8.92 1.00 39.20 41.55 31.00
quote 0.02 -0.02 1.00 0.00 0.03 135.00 207.50 quote 17.10 0.00 0.00 41.60 44.40 5.00
quote 0.02 0.01 1.00 0.00 0.02 474.00 210.00 quote 40.66 0.86 2.00 44.35 46.55 51.00
quote 0.04 0.00 8.00 0.00 0.02 20.00 212.50 quote 21.25 0.00 0.00 46.15 49.30
quote 0.01 -0.02 3.00 0.00 0.02 222.00 215.00 quote 25.55 0.00 0.00 49.80 51.55 50.00
quote 0.05 0.00 0.00 0.00 0.03 12.00 217.50 quote 0.00 0.00 0.00 50.90 54.35
quote 0.01 0.00 2.00 0.00 0.01 241.00 220.00 quote 33.00 0.00 0.00 54.55 56.60 18.00
quote 0.02 0.00 10.00 0.00 0.02 13.00 222.50 quote 0.00 0.00 0.00 56.10 59.35
quote 0.01 0.00 3.00 0.00 0.02 176.00 225.00 quote 35.05 0.00 0.00 59.75 61.55 1.00
quote 0.02 -0.01 10.00 0.00 0.02 40.00 227.50 quote 0.00 0.00 0.00 61.55 64.25
quote 0.01 -0.01 10.00 0.00 0.02 194.00 230.00 quote 0.00 0.00 0.00 64.70 66.75
quote 0.01 0.00 3.00 0.00 0.02 62.00 235.00 quote 45.85 0.00 0.00 69.60 71.60 1.00
quote 0.03 0.01 5.00 0.00 0.02 55.00 240.00 quote 0.00 0.00 0.00 74.70 76.50
quote 0.01 -0.01 6.00 0.00 0.02 42.00 245.00 quote 0.00 0.00 0.00 79.70 81.60
quote 0.03 0.02 5.00 0.00 0.02 46.00 250.00 quote 0.00 0.00 0.00 84.70 86.70
quote 0.10 0.00 0.00 0.00 0.02 4.00 255.00 quote 0.00 0.00 0.00 89.70 91.40
quote 0.01 -0.01 2.00 0.00 0.02 62.00 260.00 quote 0.00 0.00 0.00 94.60 96.60
quote 0.04 0.00 0.00 0.00 0.02 6.00 265.00 quote 0.00 0.00 0.00 99.50 102.25
quote 0.03 0.00 0.00 0.00 0.01 247.00 270.00 quote 0.00 0.00 0.00 103.55 106.95
quote 0.08 0.00 0.00 0.00 0.02 7.00 275.00 quote 0.00 0.00 0.00 108.55 111.95
quote 0.01 0.00 0.00 0.00 0.01 28.00 280.00 quote 0.00 0.00 0.00 113.85 116.75
quote 0.00 0.00 0.00 0.00 1.18 285.00 quote 0.00 0.00 0.00 118.55 121.80
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 72.40 75.35 90.00 quote 0.03 0.00 0.00 0.00 0.16 63.00
quote 79.48 -17.49 6.00 67.50 70.45 6.00 95.00 quote 0.04 0.00 0.00 0.00 0.14 19.00
quote 81.51 0.00 0.00 62.30 66.25 32.00 100.00 quote 0.05 -0.02 1.00 0.01 0.07 343.00
quote 0.00 0.00 0.00 57.45 60.85 105.00 quote 0.05 0.00 0.00 0.01 0.07 70.00
quote 0.00 0.00 0.00 52.35 55.50 110.00 quote 0.04 0.00 0.00 0.01 0.07 146.00
quote 73.88 0.00 0.00 47.45 51.20 1.00 115.00 quote 0.06 0.03 1.00 0.01 0.10 105.00
quote 51.15 -20.87 1.00 42.35 46.25 5.00 120.00 quote 0.05 0.00 9.00 0.05 0.09 610.00
quote 46.06 -21.05 1.00 37.75 40.50 1.00 125.00 quote 0.09 0.04 13.00 0.01 0.15 142.00
quote 40.30 -2.85 1.00 33.00 35.40 4.00 130.00 quote 0.09 0.00 177.00 0.09 0.12 644.00
quote 33.25 -6.80 2.00 28.05 30.70 16.00 135.00 quote 0.11 -0.04 9.00 0.05 0.20 414.00
quote 28.70 -0.95 1.00 23.65 25.60 18.00 140.00 quote 0.27 0.02 68.00 0.20 0.28 573.00
quote 22.55 -5.81 2.00 19.35 20.85 61.00 145.00 quote 0.48 0.11 162.00 0.48 0.52 507.00
quote 15.80 -5.20 26.00 15.20 15.75 345.00 150.00 quote 0.95 0.37 200.00 0.87 1.01 872.00
quote 16.75 -0.95 5.00 13.15 13.60 2.00 152.50 quote 1.30 0.42 271.00 1.23 1.39 78.00
quote 13.95 -1.55 7.00 11.20 11.80 185.00 155.00 quote 1.79 0.76 877.00 1.68 1.90 1,142
quote 0.00 0.00 0.00 9.25 9.85 6.00 157.50 quote 2.40 1.02 172.00 2.30 2.56 57.00
quote 7.95 -5.45 23.00 7.65 8.05 191.00 160.00 quote 3.20 1.40 585.00 3.05 3.25 1,297
quote 6.25 -4.35 88.00 6.10 6.50 66.00 162.50 quote 4.07 1.79 82.00 4.00 4.30 309.00
164.34 Current price as of 2/08/2023 04:00:00 PM
quote 4.92 -3.03 157.00 4.85 5.05 190.00 165.00 quote 5.25 2.40 1,066 5.15 5.45 2,045
quote 3.75 -4.20 182.00 3.70 3.90 201.00 167.50 quote 6.50 2.75 183.00 6.55 6.80 405.00
quote 2.91 -3.39 149.00 2.84 2.97 242.00 170.00 quote 8.30 3.45 173.00 8.20 8.45 1,157
quote 2.29 -2.94 78.00 2.12 2.26 369.00 172.50 quote 10.05 4.20 33.00 9.95 10.30 1,297
quote 1.62 -2.33 254.00 1.57 1.77 627.00 175.00 quote 11.90 4.46 47.00 11.80 12.20 1,300
quote 1.32 -1.92 232.00 1.16 1.34 317.00 177.50 quote 13.90 4.66 13.00 13.90 14.45 284.00
quote 0.98 -1.42 262.00 0.90 0.96 1,203 180.00 quote 16.35 3.89 251.00 16.05 16.60 1,185
quote 0.64 -1.03 53.00 0.59 0.73 258.00 182.50 quote 18.00 6.20 4.00 18.40 19.15 472.00
quote 0.55 -0.92 438.00 0.48 0.57 656.00 185.00 quote 19.65 4.60 9.00 20.40 21.50 528.00
quote 0.43 -0.67 42.00 0.34 0.45 517.00 187.50 quote 19.10 3.40 1.00 22.70 23.90 110.00
quote 0.35 -0.49 2,401 0.29 0.36 5,586 190.00 quote 25.17 5.97 21.00 25.10 26.45 1,351
quote 0.34 -0.21 4.00 0.20 0.33 205.00 192.50 quote 27.27 6.57 1.00 27.55 28.95 110.00
quote 0.22 -0.28 86.00 0.18 0.26 1,231 195.00 quote 29.90 2.25 4.00 30.05 31.45 303.00
quote 0.20 -0.16 33.00 0.12 0.24 227.00 197.50 quote 28.85 5.85 3.00 32.35 33.90 93.00
quote 0.15 -0.07 146.00 0.13 0.16 2,120 200.00 quote 33.63 1.83 42.00 34.75 36.50 837.00
quote 0.24 -0.08 6.00 0.10 0.13 126.00 202.50 quote 22.40 0.00 0.00 36.25 39.05 46.00
quote 0.08 -0.06 14.00 0.09 0.11 237.00 205.00 quote 28.25 3.60 3.00 38.55 41.50 45.00
quote 0.18 -0.21 5.00 0.07 0.09 105.00 207.50 quote 19.05 0.00 0.00 41.15 44.05 9.00
quote 0.09 -0.01 9.00 0.07 0.08 2,294 210.00 quote 44.20 8.70 5.00 43.60 46.50 76.00
quote 0.06 -0.02 17.00 0.05 0.07 40.00 212.50 quote 38.11 0.00 0.00 46.20 49.00 9.00
quote 0.05 0.01 7.00 0.00 0.08 11,223 215.00 quote 26.05 0.00 0.00 48.55 51.85 9.00
quote 0.07 -0.08 50.00 0.02 0.05 659.00 217.50 quote 0.00 0.00 0.00 51.05 54.20
quote 0.04 0.03 16.00 0.02 0.04 2,851 220.00 quote 54.29 5.79 1.00 53.40 56.50 69.00
quote 0.02 0.00 11.00 0.00 0.11 64.00 225.00 quote 49.75 0.00 0.00 58.90 61.70 8.00
quote 0.05 0.03 2.00 0.00 0.03 519.00 230.00 quote 38.95 0.00 0.00 63.75 66.40 31.00
quote 0.03 0.00 0.00 0.00 0.03 38.00 235.00 quote 0.00 0.00 0.00 68.65 71.55
quote 0.03 0.01 50.00 0.00 0.03 435.00 240.00 quote 64.30 0.00 0.00 73.65 76.45 1.00
quote 0.03 0.00 6.00 0.00 0.03 6.00 245.00 quote 0.00 0.00 0.00 78.55 81.55
quote 0.01 -0.01 50.00 0.00 0.05 513.00 250.00 quote 44.10 0.00 0.00 83.80 86.40 18.00
quote 0.09 0.00 0.00 0.00 0.21 1.00 255.00 quote 0.00 0.00 0.00 88.80 91.45
quote 0.07 0.05 1.00 0.00 0.06 141.00 260.00 quote 64.75 0.00 0.00 93.80 96.45 5.00
quote 0.02 0.00 0.00 0.00 0.20 22.00 265.00 quote 0.00 0.00 0.00 98.25 101.85
quote 0.01 -0.01 1.00 0.00 0.20 60.00 270.00 quote 105.09 29.59 5.00 103.50 106.70 5.00
quote 0.00 0.00 0.00 0.00 0.20 275.00 quote 110.11 0.00 5.00 108.35 111.70
quote 0.05 0.04 2.00 0.00 0.05 93.00 280.00 quote 85.52 0.00 0.00 113.50 116.60
quote 0.00 0.00 0.00 0.00 0.20 285.00 quote 0.00 0.00 0.00 118.35 121.55
quote 0.01 0.00 1.00 0.00 0.05 229.00 290.00 quote 98.04 0.00 0.00 123.20 126.70
quote 0.04 0.00 0.00 0.00 0.05 126.00 300.00 quote 115.78 0.00 0.00 133.45 136.55
quote 0.04 0.00 0.00 0.00 0.02 115.00 310.00 quote 125.85 0.00 0.00 143.40 146.90
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 63.70 65.60 100.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 58.75 61.80 105.00 quote 0.00 0.00 0.00 0.00 0.27
quote 78.60 0.00 0.00 53.80 55.70 1.00 110.00 quote 0.35 0.00 0.00 0.00 0.29 5.00
quote 0.00 0.00 0.00 48.85 51.80 115.00 quote 0.11 0.05 1.00 0.01 0.29 31.00
quote 0.00 0.00 0.00 43.80 46.35 120.00 quote 0.19 -0.04 1.00 0.10 0.35 189.00
quote 69.89 0.00 0.00 39.25 41.05 10.00 125.00 quote 0.34 0.08 7.00 0.30 0.45 23.00
quote 39.30 -25.66 5.00 34.60 35.95 5.00 130.00 quote 0.47 0.14 11.00 0.31 0.64 45.00
quote 34.92 -4.03 11.00 29.95 31.20 9.00 135.00 quote 0.80 0.20 57.00 0.75 0.96 405.00
quote 35.45 -14.80 5.00 25.60 26.35 15.00 140.00 quote 1.25 0.40 203.00 1.22 1.35 314.00
quote 26.05 -3.55 1.00 21.20 22.10 8.00 145.00 quote 2.01 0.25 138.00 1.88 2.04 276.00
quote 20.85 -3.51 50.00 17.45 18.05 105.00 150.00 quote 2.88 0.98 179.00 2.82 3.05 376.00
quote 0.00 0.00 0.00 15.45 16.00 1.00 152.50 quote 3.60 1.16 55.00 3.40 3.70 32.00
quote 15.20 -6.05 1.00 13.80 14.30 101.00 155.00 quote 4.35 1.43 250.00 4.15 4.65 254.00
quote 12.45 0.00 2.00 12.10 12.60 157.50 quote 5.18 1.68 134.00 5.00 5.20 26.00
quote 11.95 -2.70 2.00 10.55 10.90 63.00 160.00 quote 6.20 2.25 791.00 5.90 6.15 569.00
quote 9.30 -3.35 23.00 9.20 9.50 7.00 162.50 quote 7.05 2.31 32.00 6.95 7.20 10.00
164.34 Current price as of 2/08/2023 04:00:00 PM
quote 8.00 -4.75 69.00 7.90 8.50 32.00 165.00 quote 8.25 2.69 235.00 8.15 8.60 1,048
quote 6.96 -3.19 39.00 6.70 7.00 17.00 167.50 quote 9.65 2.85 143.00 9.45 9.95 21.00
quote 6.00 -3.15 40.00 5.75 6.05 182.00 170.00 quote 10.95 2.85 711.00 10.95 11.25 452.00
quote 5.55 -2.80 26.00 4.80 5.20 15.00 172.50 quote 11.45 1.20 6.00 12.50 12.85 7.00
quote 4.15 -3.15 39.00 4.00 4.20 492.00 175.00 quote 14.17 2.37 26.00 14.20 14.55 154.00
quote 4.05 -1.41 18.00 3.30 3.60 14.00 177.50 quote 13.60 1.25 2.00 15.90 16.80 9.00
quote 2.90 -2.37 33.00 2.80 2.96 374.00 180.00 quote 17.05 3.05 1.00 17.85 18.50 102.00
quote 2.72 -1.58 1.00 2.22 2.57 19.00 182.50 quote 0.00 0.00 0.00 19.90 20.80 1.00
quote 2.23 -1.54 31.00 1.83 1.98 154.00 185.00 quote 20.30 2.70 2.00 21.90 22.75 79.00
quote 1.86 -1.24 15.00 1.37 1.68 38.00 187.50 quote 24.39 0.00 1.00 24.00 24.95
quote 1.25 -1.27 234.00 1.18 1.42 330.00 190.00 quote 23.27 1.27 6.00 26.10 27.05 56.00
quote 1.17 -1.27 11.00 0.95 1.10 2.00 192.50 quote 0.00 0.00 0.00 28.55 29.20
quote 0.90 -0.67 36.00 0.80 0.88 153.00 195.00 quote 29.00 7.65 2.00 30.30 31.65 46.00
quote 0.00 0.00 0.00 0.59 0.72 24.00 197.50 quote 0.00 0.00 0.00 32.95 34.35 1.00
quote 0.57 -0.58 65.00 0.55 0.60 350.00 200.00 quote 31.31 -0.90 1.00 35.20 36.75 29.00
quote 0.57 -0.53 3.00 0.40 0.51 8.00 202.50 quote 0.00 0.00 0.00 37.50 39.50 1.00
quote 0.40 -0.40 4.00 0.32 0.48 175.00 205.00 quote 18.43 0.00 0.00 40.05 41.60 8.00
quote 0.41 -0.19 3.00 0.19 0.46 201.00 210.00 quote 42.12 6.02 5.00 45.00 46.40 23.00
quote 0.32 -0.06 4.00 0.10 0.34 232.00 215.00 quote 40.33 0.00 0.00 49.60 51.65 5.00
quote 0.19 0.05 4.00 0.02 0.27 148.00 220.00 quote 45.00 0.00 0.00 54.75 56.55 4.00
quote 0.26 0.07 5.00 0.09 0.27 124.00 225.00 quote 50.58 0.00 0.00 59.45 61.75 1.00
quote 0.21 0.0100 6.00 0.08 0.25 265.00 230.00 quote 55.58 0.00 0.00 63.60 67.00
quote 0.05 -0.17 1.00 0.04 0.18 185.00 235.00 quote 0.00 0.00 0.00 68.50 71.95
quote 0.13 -0.09 4.00 0.01 0.17 26.00 240.00 quote 50.10 0.00 0.00 73.50 76.90
quote 0.20 0.00 0.00 0.03 0.21 45.00 245.00 quote 0.00 0.00 0.00 79.35 82.00
quote 0.06 -0.01 1.00 0.05 0.24 15.00 250.00 quote 52.90 0.00 0.00 83.75 86.60
quote 0.14 -0.16 3.00 0.00 0.18 4.00 255.00 quote 0.00 0.00 0.00 88.80 91.60
quote 0.13 0.08 6.00 0.05 0.21 82.00 260.00 quote 0.00 0.00 0.00 93.65 96.80
quote 0.00 0.00 0.00 0.00 0.23 265.00 quote 0.00 0.00 0.00 98.60 102.00
quote 0.10 -0.40 1.00 0.00 0.10 3.00 270.00 quote 0.00 0.00 0.00 103.75 106.90
quote 0.55 0.00 0.00 0.00 0.16 10.00 275.00 quote 0.00 0.00 0.00 108.55 111.70
quote 0.04 -0.07 12.00 0.00 0.04 27.00 280.00 quote 82.67 0.00 0.00 113.80 116.60 6.00

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

January, 2024 Options

Show

April, 2024 Options

Show

July, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.