Bulletin
Investor Alert

Moderna Inc.

NAS: MRNA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 14, 2021, 7:59 p.m.

/zigman2/quotes/205619834/composite

$

161.50

Change

+0.12 +0.07%

Volume

Volume 107,750

Quotes are delayed by 20 min

/zigman2/quotes/205619834/composite

Previous close

$ 149.87

$ 161.38

Change

+11.51 +7.68%

Day low

Day high

$150.40

$162.46

Open

52 week low

52 week high

$46.13

$189.26

Open

OPTION CHAIN FOR MODERNA INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 118.70 0.00 0.00 100.00 104.00 43.00 60.00 quote 0.01 0.00 0.00 0.00 0.45 191.00
quote 117.20 0.00 0.00 95.00 99.00 27.00 65.00 quote 0.04 0.00 0.00 0.00 0.76 29.00
quote 88.70 0.00 0.00 89.30 94.00 4.00 70.00 quote 0.03 0.00 0.00 0.00 0.05 374.00
quote 65.15 0.00 0.00 69.90 74.00 76.00 90.00 quote 0.05 -0.03 4.00 0.00 0.25 296.00
quote 61.75 0.00 0.00 65.10 68.55 32.00 95.00 quote 0.01 -0.10 4.00 0.00 1.36 151.00
quote 57.63 4.13 7.00 60.10 64.00 105.00 100.00 quote 0.18 0.02 50.00 0.00 0.39 1,708
quote 61.30 0.00 0.00 55.35 58.60 35.00 105.00 quote 0.07 -0.13 38.00 0.02 0.47 4,203
quote 52.00 3.30 3.00 50.30 54.00 276.00 110.00 quote 0.08 -0.17 3.00 0.08 0.14 1,491
quote 41.54 0.00 0.00 45.25 48.65 73.00 115.00 quote 0.12 -0.40 33.00 0.10 0.32 1,176
quote 41.85 10.35 3.00 40.35 43.75 327.00 120.00 quote 0.16 -0.30 244.00 0.10 0.37 2,913
quote 33.75 6.15 10.00 35.35 38.95 856.00 125.00 quote 0.18 -0.45 87.00 0.12 0.40 1,997
quote 31.50 10.50 8.00 30.45 33.85 344.00 130.00 quote 0.30 -0.70 276.00 0.14 0.38 3,096
quote 24.97 7.61 1.00 25.45 28.80 582.00 135.00 quote 0.35 -1.22 192.00 0.18 0.87 2,613
quote 21.00 8.68 13.00 20.70 23.75 712.00 140.00 quote 0.55 -2.18 409.00 0.55 0.66 3,082
quote 17.55 8.55 15.00 16.10 18.25 963.00 145.00 quote 0.87 -3.33 611.00 0.65 1.09 1,658
quote 13.50 6.07 31.00 13.30 15.80 202.00 148.00 quote 1.33 -3.77 227.00 1.19 1.46 130.00
quote 11.72 4.82 8.00 13.55 14.50 45.00 149.00 quote 1.42 -4.48 83.00 1.33 2.42 41.00
quote 12.65 6.05 851.00 12.70 13.95 2,003 150.00 quote 1.65 -4.75 1,284 1.62 1.70 2,681
quote 11.40 6.85 83.00 10.80 11.85 314.00 152.50 quote 2.06 -5.14 242.00 1.97 2.46 1,223
quote 9.47 5.37 351.00 9.05 10.00 875.00 155.00 quote 2.80 -6.05 2,010 2.68 3.00 1,172
quote 7.70 4.35 560.00 7.55 8.30 330.00 157.50 quote 3.60 -7.30 380.00 3.35 4.00 243.00
quote 6.35 3.81 1,585 6.10 7.00 2,179 160.00 quote 4.64 -8.71 457.00 4.40 4.85 1,371
161.38 Current price as of 5/14/2021 04:00:00 PM
quote 4.90 2.94 510.00 4.90 5.25 217.00 162.50 quote 6.19 -8.26 135.00 5.75 6.30 230.00
quote 3.96 2.46 5,371 3.75 4.00 3,692 165.00 quote 7.52 -8.78 155.00 7.20 8.05 1,668
quote 2.78 1.53 1,754 2.78 3.05 236.00 167.50 quote 8.86 -6.70 66.00 8.70 9.25 532.00
quote 2.30 1.43 1,971 2.16 2.40 3,088 170.00 quote 10.50 -10.91 145.00 10.50 11.20 983.00
quote 1.89 1.35 332.00 1.41 1.90 740.00 172.50 quote 12.44 -7.98 9.00 11.40 13.50 221.00
quote 1.38 0.86 1,743 1.13 1.38 3,762 175.00 quote 16.75 -8.20 27.00 13.55 16.80 701.00
quote 0.86 0.50 228.00 0.81 1.00 536.00 177.50 quote 17.50 -5.64 6.00 15.60 18.45 671.00
quote 0.63 0.29 1,054 0.60 0.75 3,108 180.00 quote 19.25 -10.42 7.00 17.70 20.70 948.00
quote 0.50 0.25 62.00 0.45 0.99 565.00 182.50 quote 21.64 -2.11 13.00 20.40 22.90 68.00
quote 0.34 0.07 125.00 0.31 0.40 775.00 185.00 quote 29.90 -2.60 13.00 22.55 25.00 413.00
quote 0.40 0.23 47.00 0.12 0.40 317.00 187.50 quote 38.45 0.00 0.00 25.05 27.65 95.00
quote 0.23 0.04 123.00 0.21 0.24 3,440 190.00 quote 29.05 -10.55 57.00 27.55 30.45 1,058
quote 0.15 -0.05 29.00 0.12 0.40 125.00 192.50 quote 36.85 0.00 0.00 30.20 32.90 48.00
quote 0.17 -0.03 5.00 0.01 0.35 2,643 195.00 quote 35.95 -2.65 1.00 32.55 35.90 127.00
quote 0.17 0.16 10.00 0.07 0.22 342.00 197.50 quote 25.10 0.00 0.00 34.20 37.95 40.00
quote 0.12 -0.03 539.00 0.10 0.58 4,592 200.00 quote 41.33 0.00 0.00 37.65 40.40 837.00
quote 0.10 -0.02 29.00 0.00 0.20 41.00 202.50 quote 43.80 0.00 0.00 39.75 43.50 22.00
quote 0.14 -0.0100 12.00 0.00 0.40 148.00 205.00 quote 46.25 -5.85 1.00 42.55 45.40 32.00
quote 0.11 -0.06 20.00 0.07 0.13 1,639 210.00 quote 50.20 0.00 0.00 47.50 50.20 56.00
quote 0.11 0.00 210.00 0.06 0.56 215.00 quote 0.00 0.00 0.00 52.60 56.00
quote 0.10 0.00 4,441 0.10 0.15 5,994 220.00 quote 60.05 0.00 0.00 57.45 60.80 110.00
quote 0.09 0.00 4.00 0.04 1.26 225.00 quote 0.00 0.00 0.00 61.80 66.00
quote 0.11 0.03 36.00 0.00 0.11 1,200 230.00 quote 66.60 0.00 0.00 67.40 70.30 24.00
quote 0.06 0.01 55.00 0.03 0.29 1,755 240.00 quote 76.95 0.00 0.00 77.40 81.00 3.00
quote 0.04 -0.07 10.00 0.02 0.20 99.00 245.00 quote 81.90 0.00 0.00 82.25 85.30 21.00
quote 0.10 0.01 2.00 0.01 0.27 84.00 250.00 quote 92.20 0.00 0.00 87.50 91.00 35.00
quote 0.74 0.00 0.00 0.02 0.35 219.00 255.00 quote 95.30 0.00 0.00 92.40 95.35 40.00
quote 0.15 -0.03 20.00 0.00 0.15 44.00 260.00 quote 103.85 0.00 0.00 96.70 100.35 20.00
quote 0.67 0.00 0.00 0.00 1.24 12.00 265.00 quote 105.40 0.00 0.00 101.10 105.90 3.00
quote 0.15 0.00 0.00 0.00 1.82 19.00 270.00 quote 111.40 0.00 0.00 106.60 110.85 52.00
quote 0.09 0.00 0.00 0.00 0.88 90.00 275.00 quote 112.30 0.00 0.00 111.60 116.00 8.00
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 103.95 0.00 0.00 89.30 93.60 1.00 70.00 quote 0.04 -0.07 5.00 0.00 0.16 31.00
quote 63.00 0.00 0.00 84.20 88.90 1.00 75.00 quote 0.53 0.00 0.00 0.00 1.77 3.00
quote 0.00 0.00 0.00 79.30 84.00 80.00 quote 0.67 0.00 0.00 0.00 1.77
quote 79.10 0.00 0.00 74.05 78.90 2.00 85.00 quote 0.00 0.00 0.00 0.00 1.78
quote 66.05 0.00 0.00 69.30 74.00 5.00 90.00 quote 0.39 0.00 0.00 0.00 1.81 131.00
quote 57.95 1.85 5.00 64.25 68.50 3.00 95.00 quote 0.21 0.00 0.00 0.00 1.83 80.00
quote 59.05 8.05 1.00 59.45 64.00 69.00 100.00 quote 0.31 0.00 0.00 0.00 1.10 101.00
quote 56.80 15.90 1.00 55.05 58.60 1.00 105.00 quote 0.96 0.00 0.00 0.02 0.35 64.00
quote 67.68 0.00 0.00 50.20 53.70 1.00 110.00 quote 0.41 0.00 0.00 0.00 0.40 149.00
quote 41.50 0.00 0.00 45.10 48.75 5.00 115.00 quote 0.26 -0.57 1.00 0.17 0.42 531.00
quote 38.96 3.29 2.00 40.80 43.05 13.00 120.00 quote 0.42 -0.50 6.00 0.26 0.51 1,516
quote 34.95 0.00 0.00 39.60 41.85 6.00 121.00 quote 0.74 0.00 0.00 0.19 0.87 10.00
quote 0.00 0.00 0.00 38.35 41.80 122.00 quote 0.28 0.00 0.00 0.05 0.98 1.00
quote 52.06 0.00 0.00 37.45 40.80 1.00 123.00 quote 1.40 0.00 0.00 0.01 0.87 6.00
quote 40.70 0.00 0.00 36.50 39.20 2.00 124.00 quote 0.70 0.00 0.00 0.31 1.96 33.00
quote 17.75 0.00 0.00 35.70 38.70 1.00 125.00 quote 1.30 0.24 10.00 0.26 1.43 343.00
quote 54.35 0.00 0.00 34.00 38.00 1.00 126.00 quote 2.56 0.00 0.00 0.04 1.94 10.00
quote 0.00 0.00 0.00 33.75 36.25 127.00 quote 1.30 0.00 0.00 0.28 1.63 4.00
quote 0.00 0.00 0.00 32.70 35.45 128.00 quote 1.82 0.00 0.00 0.27 1.58 8.00
quote 36.75 0.00 0.00 31.70 35.15 1.00 129.00 quote 2.22 0.00 0.00 0.14 1.67 6.00
quote 21.20 0.00 0.00 30.95 33.60 32.00 130.00 quote 0.66 -1.38 13.00 0.22 0.92 741.00
quote 21.40 0.00 0.00 29.95 32.45 1.00 131.00 quote 2.70 0.00 0.00 0.17 1.83 1.00
quote 0.00 0.00 0.00 29.05 31.55 132.00 quote 0.79 -1.46 2.00 0.21 2.58 7.00
quote 27.33 0.00 0.00 27.95 30.70 7.00 133.00 quote 1.80 0.00 0.00 0.39 2.06 39.00
quote 16.85 0.00 0.00 27.10 29.80 55.00 134.00 quote 1.79 0.00 0.00 0.48 1.92 5.00
quote 19.11 -2.49 5.00 26.10 28.80 17.00 135.00 quote 1.32 -1.78 5.00 0.54 1.24 224.00
quote 18.55 0.00 0.00 25.35 28.25 108.00 136.00 quote 2.63 -0.42 5.00 0.67 2.91 8.00
quote 42.50 0.00 0.00 24.20 27.20 4.00 137.00 quote 1.25 -0.75 5.00 0.27 2.23 7.00
quote 25.45 0.00 0.00 23.25 26.15 2.00 138.00 quote 2.42 0.00 0.00 0.60 1.87 5.00
quote 19.55 0.00 0.00 22.60 25.00 10.00 139.00 quote 2.46 0.00 0.00 1.03 2.75 6.00
quote 15.21 -6.25 5.00 21.95 23.85 66.00 140.00 quote 1.75 -2.55 40.00 1.47 2.08 371.00
quote 14.36 0.00 0.00 20.75 23.50 3.00 141.00 quote 1.74 -2.96 4.00 0.56 3.05 8.00
quote 20.33 5.18 7.00 19.85 22.40 16.00 142.00 quote 5.20 0.00 0.00 0.99 3.05 23.00
quote 20.90 -23.10 1.00 19.25 21.40 9.00 143.00 quote 3.32 -2.08 2.00 1.89 2.46 3.00
quote 27.00 0.00 0.00 18.25 21.00 10.00 144.00 quote 6.66 0.00 0.00 1.15 2.96 55.00
quote 10.98 0.00 0.00 17.85 19.50 45.00 145.00 quote 2.66 -3.44 18.00 2.00 3.40 151.00
quote 17.95 4.95 1.00 16.55 18.75 1.00 146.00 quote 2.69 -3.48 9.00 1.65 3.50 15.00
quote 17.10 0.00 0.00 15.75 18.65 3.00 147.00 quote 3.41 -4.19 2.00 2.39 3.80 9.00
quote 14.37 -0.83 1.00 15.10 17.85 19.00 148.00 quote 3.90 -3.35 1.00 2.83 4.15 43.00
quote 12.66 4.96 1.00 13.90 16.35 5.00 149.00 quote 3.16 -4.84 2.00 3.05 5.00 18.00
quote 14.71 6.06 16.00 14.50 15.95 130.00 150.00 quote 3.50 -5.00 145.00 3.35 4.20 267.00
quote 13.35 6.75 15.00 13.05 14.60 41.00 152.50 quote 4.30 -4.10 16.00 4.00 5.00 51.00
quote 11.45 5.25 37.00 10.90 12.30 1,639 155.00 quote 5.27 -6.10 18.00 4.90 5.80 94.00
quote 10.30 6.15 31.00 9.90 10.70 89.00 157.50 quote 6.15 -6.02 72.00 5.90 6.55 29.00
quote 8.60 4.45 242.00 8.55 9.45 341.00 160.00 quote 7.20 -7.60 55.00 6.85 8.90 236.00
161.38 Current price as of 5/14/2021 04:00:00 PM
quote 7.62 3.82 54.00 7.35 8.40 176.00 162.50 quote 8.16 -5.72 52.00 8.10 10.05 83.00
quote 6.40 3.31 206.00 6.15 6.95 279.00 165.00 quote 9.40 -6.21 16.00 9.20 10.75 137.00
quote 5.38 2.85 14.00 5.25 5.90 141.00 167.50 quote 13.37 -4.61 1.00 10.85 12.95 16.00
quote 4.60 2.50 104.00 4.15 4.95 372.00 170.00 quote 12.50 -8.92 18.00 12.65 13.35 59.00
quote 3.88 2.52 31.00 3.55 4.05 77.00 172.50 quote 20.30 0.00 0.00 14.15 15.15 176.00
quote 3.15 1.88 115.00 2.63 3.30 103.00 175.00 quote 16.32 -7.03 5.00 15.00 18.45 186.00
quote 2.53 1.53 17.00 2.22 4.10 82.00 177.50 quote 25.78 0.00 0.00 17.15 19.90 19.00
quote 2.10 1.07 47.00 1.94 2.36 113.00 180.00 quote 22.86 -5.17 22.00 19.35 21.45 60.00
quote 1.70 0.58 23.00 1.09 1.80 53.00 182.50 quote 27.09 0.00 0.00 21.95 24.10 12.00
quote 1.26 0.62 9.00 0.23 2.91 348.00 185.00 quote 22.80 0.00 0.00 24.10 26.35 30.00
quote 1.03 0.18 28.00 0.39 1.18 100.00 187.50 quote 21.30 0.00 0.00 25.85 27.65 8.00
quote 0.89 0.44 23.00 0.55 2.01 114.00 190.00 quote 35.81 0.00 0.00 27.90 30.85 46.00
quote 1.32 0.00 0.00 0.16 1.38 5.00 192.50 quote 47.95 0.00 0.00 29.60 33.35 3.00
quote 0.68 0.19 1.00 0.05 0.70 53.00 195.00 quote 23.48 0.00 0.00 31.50 35.60 1.00
quote 0.58 -0.39 1.00 0.06 1.56 20.00 197.50 quote 0.00 0.00 0.00 34.85 37.95
quote 0.40 0.00 108.00 0.25 0.77 1,361 200.00 quote 39.15 -15.85 1.00 37.10 40.55 27.00
quote 0.30 0.10 1.00 0.20 0.38 8.00 202.50 quote 0.00 0.00 0.00 39.00 43.25
quote 0.29 0.00 0.00 0.01 0.75 75.00 205.00 quote 42.20 0.00 0.00 41.50 46.00 3.00
quote 0.25 0.01 1.00 0.05 1.44 47.00 210.00 quote 52.64 0.00 0.00 46.75 50.40 8.00
quote 0.20 0.00 0.00 0.01 0.49 233.00 215.00 quote 49.98 0.00 0.00 51.30 55.70 1.00
quote 0.20 0.04 5.00 0.09 0.30 1,036 220.00 quote 63.95 0.00 0.00 56.70 60.25 9.00
quote 0.50 0.00 0.00 0.00 0.26 92.00 225.00 quote 73.13 0.00 0.00 61.65 65.95 1.00
quote 0.39 0.00 0.00 0.01 0.26 21.00 230.00 quote 73.64 0.00 0.00 66.30 70.60 2.00
quote 1.16 0.00 0.00 0.00 0.50 94.00 235.00 quote 78.60 0.00 0.00 71.55 75.20 3.00
quote 0.69 0.00 0.00 0.00 1.33 172.00 240.00 quote 0.00 0.00 0.00 76.55 80.85
quote 0.10 0.00 4.00 0.00 1.10 89.00 245.00 quote 89.85 0.00 0.00 81.60 85.80
quote 0.47 0.00 0.00 0.00 2.02 109.00 250.00 quote 0.00 0.00 0.00 86.60 90.35
quote 0.42 0.00 0.00 0.00 1.79 77.00 255.00 quote 92.95 0.00 0.00 92.25 94.90 4.00
quote 0.58 0.00 0.00 0.00 1.79 500.00 260.00 quote 0.00 0.00 0.00 96.25 100.35
quote 0.05 0.03 7.00 0.00 1.78 12.00 265.00 quote 0.00 0.00 0.00 101.25 105.80
quote 0.64 0.00 0.00 0.00 1.78 3.00 270.00 quote 93.10 0.00 0.00 106.55 110.20 1.00
quote 0.38 0.00 0.00 0.00 1.78 1.00 275.00 quote 0.00 0.00 0.00 111.40 115.55
quote 1.58 0.00 0.00 0.00 1.78 22.00 280.00 quote 0.00 0.00 0.00 117.00 120.20

June, 2021 Options

Show

July, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.